Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,67 | -3,17 % | $3,75 | $3,82 | $3,63 | 742,00K |
| 2026-10-01 | $3,79 | -3,07 % | $3,90 | $3,94 | $3,59 | 502,50K |
| 2026-09-30 | $3,91 | -1,26 % | $4,02 | $4,02 | $3,86 | 702,60K |
| 2026-09-29 | $3,96 | +1,28 % | $3,95 | $4,00 | $3,83 | 457,90K |
| 2026-09-28 | $3,91 | +0,90 % | $3,85 | $3,98 | $3,72 | 496,20K |
| 2026-09-25 | $3,88 | -2,88 % | $4,00 | $4,05 | $3,83 | 336,20K |
| 2026-09-24 | $3,99 | -7,42 % | $4,31 | $4,32 | $3,86 | 1,04M |
| 2026-09-23 | $4,31 | -11,13 % | $4,85 | $4,87 | $4,16 | 704,30K |
| 2026-09-22 | $4,85 | +3,19 % | $4,70 | $4,91 | $4,63 | 424,40K |
| 2026-09-21 | $4,70 | -3,49 % | $4,88 | $4,91 | $4,69 | 390,30K |
| 2026-09-18 | $4,87 | +6,56 % | $4,58 | $4,87 | $4,51 | 1,16M |
| 2026-09-17 | $4,57 | +2,24 % | $4,79 | $4,91 | $4,49 | 533,00K |
| 2026-09-16 | $4,47 | -1,11 % | $4,55 | $4,65 | $4,36 | 191,40K |
| 2026-09-15 | $4,52 | -1,53 % | $4,56 | $4,58 | $4,40 | 262,70K |
| 2026-09-14 | $4,59 | 0,00 % | $4,60 | $4,68 | $4,50 | 274,60K |
| 2026-09-11 | $4,59 | -1,71 % | $4,72 | $4,75 | $4,56 | 520,30K |
| 2026-09-10 | $4,67 | -8,25 % | $5,04 | $5,22 | $4,64 | 561,90K |
| 2026-09-09 | $5,09 | -3,96 % | $5,25 | $5,34 | $5,06 | 311,90K |
| 2026-09-08 | $5,30 | -2,93 % | $5,38 | $5,46 | $5,19 | 257,90K |
| 2026-09-04 | $5,46 | +4,00 % | $5,19 | $5,52 | $5,19 | 400,30K |
| 2026-09-03 | $5,25 | -3,31 % | $5,44 | $5,62 | $5,11 | 578,00K |
| 2026-09-02 | $5,43 | -1,09 % | $5,53 | $5,82 | $5,30 | 355,10K |
| 2026-09-01 | $5,49 | -1,96 % | $5,55 | $5,61 | $5,25 | 538,40K |
| 2026-08-31 | $5,60 | +2,38 % | $5,39 | $5,63 | $5,24 | 737,60K |
| 2026-08-28 | $5,47 | -13,72 % | $6,27 | $6,38 | $5,42 | 725,10K |
| 2026-08-27 | $6,34 | -3,35 % | $6,48 | $6,61 | $6,21 | 364,40K |
| 2026-08-26 | $6,56 | -0,46 % | $6,61 | $6,71 | $6,37 | 463,20K |
| 2026-08-25 | $6,59 | +1,85 % | $6,57 | $6,70 | $6,31 | 415,40K |
| 2026-08-24 | $6,47 | -2,41 % | $6,64 | $6,83 | $6,11 | 515,70K |
| 2026-08-21 | $6,63 | +2,00 % | $6,56 | $6,82 | $6,40 | 516,10K |
| 2026-08-20 | $6,50 | +12,46 % | $5,70 | $6,65 | $5,70 | 2,44M |
| 2026-08-19 | $5,78 | +0,52 % | $5,84 | $5,90 | $5,66 | 421,50K |
| 2026-08-18 | $5,75 | +2,13 % | $5,62 | $5,78 | $5,49 | 268,40K |
| 2026-08-17 | $5,63 | +1,44 % | $5,57 | $5,86 | $5,45 | 265,30K |
| 2026-08-14 | $5,55 | +3,54 % | $5,45 | $5,61 | $5,15 | 452,10K |
| 2026-08-13 | $5,36 | -6,46 % | $5,77 | $5,91 | $5,21 | 888,10K |
| 2026-08-12 | $5,73 | +7,71 % | $5,39 | $5,90 | $5,39 | 623,90K |
| 2026-08-11 | $5,32 | +10,14 % | $4,95 | $5,85 | $4,83 | 698,30K |
| 2026-08-10 | $4,83 | -1,43 % | $4,91 | $5,00 | $4,81 | 217,20K |
| 2026-08-07 | $4,90 | +4,70 % | $4,74 | $4,91 | $4,63 | 165,70K |
| 2026-08-06 | $4,68 | +3,08 % | $4,47 | $4,75 | $4,47 | 242,30K |
| 2026-08-05 | $4,54 | +0,44 % | $4,51 | $4,59 | $4,37 | 158,30K |
| 2026-08-04 | $4,52 | +2,96 % | $4,41 | $4,58 | $4,41 | 218,80K |
| 2026-08-03 | $4,39 | -4,57 % | $4,65 | $4,65 | $4,35 | 288,70K |
| 2026-07-31 | $4,60 | -8,91 % | $5,03 | $5,15 | $4,57 | 292,40K |
| 2026-07-30 | $5,05 | +7,22 % | $4,71 | $5,13 | $4,71 | 329,80K |
| 2026-07-29 | $4,71 | +1,51 % | $4,64 | $4,98 | $4,32 | 485,30K |
| 2026-07-28 | $4,64 | +19,28 % | $4,55 | $4,87 | $4,19 | 1,86M |
| 2026-07-27 | $3,89 | +1,57 % | $3,86 | $4,05 | $3,86 | 179,40K |
| 2026-07-24 | $3,83 | -2,54 % | $3,95 | $3,95 | $3,77 | 284,20K |
| 2026-07-23 | $3,93 | +0,13 % | $3,84 | $3,96 | $3,77 | 205,90K |
| 2026-07-22 | $3,92 | -2,85 % | $4,02 | $4,07 | $3,90 | 171,10K |
| 2026-07-21 | $4,04 | -0,49 % | $4,03 | $4,20 | $4,01 | 145,60K |
| 2026-07-20 | $4,06 | -3,33 % | $4,24 | $4,32 | $3,95 | 284,10K |
| 2026-07-17 | $4,20 | +0,48 % | $4,08 | $4,31 | $4,01 | 180,70K |
| 2026-07-16 | $4,18 | -6,28 % | $4,43 | $4,43 | $4,03 | 405,80K |
| 2026-07-15 | $4,46 | +1,59 % | $4,38 | $4,55 | $4,31 | 211,20K |
| 2026-07-14 | $4,39 | -1,13 % | $4,48 | $4,55 | $4,35 | 325,40K |
| 2026-07-13 | $4,44 | -7,60 % | $4,73 | $4,73 | $4,41 | 320,60K |
| 2026-07-10 | $4,80 | -2,14 % | $4,92 | $4,98 | $4,35 | 577,90K |
| 2026-07-09 | $4,91 | -4,10 % | $5,14 | $5,33 | $4,84 | 309,20K |
| 2026-07-08 | $5,12 | +3,02 % | $4,96 | $5,28 | $4,88 | 282,60K |
| 2026-07-07 | $4,97 | -0,40 % | $4,96 | $5,06 | $4,65 | 320,10K |
| 2026-07-06 | $4,99 | +1,63 % | $4,92 | $5,13 | $4,84 | 241,30K |
| 2026-07-02 | $4,91 | 0,00 % | $4,83 | $5,21 | $4,82 | 326,60K |
| 2026-07-01 | $4,91 | -7,88 % | $5,32 | $5,44 | $4,77 | 554,20K |
| 2026-06-30 | $5,33 | +8,11 % | $4,90 | $5,69 | $4,90 | 829,60K |
| 2026-06-29 | $4,93 | +12,56 % | $4,28 | $4,99 | $4,28 | 477,80K |
| 2026-06-26 | $4,38 | +6,83 % | $4,08 | $4,38 | $4,02 | 3,69M |
| 2026-06-25 | $4,10 | -3,98 % | $4,40 | $4,40 | $4,02 | 375,20K |
| 2026-06-24 | $4,27 | -2,51 % | $4,36 | $4,50 | $4,26 | 232,40K |
| 2026-06-23 | $4,38 | +1,39 % | $4,25 | $4,43 | $4,12 | 454,30K |
| 2026-06-22 | $4,32 | 0,00 % | $4,14 | $4,45 | $4,14 | 296,70K |
| 2026-06-18 | $4,32 | -0,69 % | $4,38 | $4,64 | $4,16 | 1,08M |
| 2026-06-17 | $4,35 | +3,57 % | $4,20 | $4,43 | $4,07 | 317,60K |
| 2026-06-16 | $4,20 | -5,83 % | $4,48 | $4,48 | $4,09 | 450,50K |
| 2026-06-15 | $4,46 | -0,67 % | $4,60 | $4,69 | $4,42 | 327,40K |
| 2026-06-12 | $4,49 | +9,25 % | $4,03 | $4,52 | $3,97 | 314,30K |
| 2026-06-11 | $4,11 | +4,05 % | $3,95 | $4,13 | $3,89 | 204,90K |
| 2026-06-10 | $3,95 | +0,25 % | $3,93 | $4,11 | $3,88 | 192,70K |
| 2026-06-09 | $3,94 | +2,60 % | $3,87 | $4,04 | $3,76 | 235,40K |
| 2026-06-08 | $3,84 | +0,79 % | $3,86 | $3,99 | $3,76 | 281,30K |
| 2026-06-05 | $3,81 | -6,62 % | $4,05 | $4,06 | $3,74 | 220,90K |
| 2026-06-04 | $4,08 | +11,48 % | $3,66 | $4,19 | $3,61 | 399,90K |
| 2026-06-03 | $3,66 | +4,57 % | $3,49 | $3,72 | $3,40 | 375,80K |
| 2026-06-02 | $3,50 | -8,38 % | $3,76 | $3,76 | $3,47 | 385,00K |
| 2026-06-01 | $3,82 | -2,55 % | $3,90 | $4,00 | $3,81 | 237,80K |
| 2026-05-29 | $3,92 | -0,25 % | $3,93 | $4,00 | $3,76 | 288,20K |
| 2026-05-28 | $3,93 | -5,53 % | $4,13 | $4,13 | $3,80 | 373,20K |
| 2026-05-27 | $4,16 | +1,71 % | $4,14 | $4,38 | $4,10 | 170,90K |