Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,58 | +1,27 % | $3,51 | $3,62 | $3,44 | 2,52M |
| 2026-09-30 | $3,53 | -0,56 % | $3,57 | $3,62 | $3,50 | 1,24M |
| 2026-09-29 | $3,55 | +0,85 % | $3,55 | $3,66 | $3,49 | 2,15M |
| 2026-09-28 | $3,52 | +0,72 % | $3,47 | $3,53 | $3,29 | 2,74M |
| 2026-09-25 | $3,49 | -3,19 % | $3,61 | $3,64 | $3,46 | 1,78M |
| 2026-09-24 | $3,61 | -1,10 % | $3,65 | $3,70 | $3,59 | 1,47M |
| 2026-09-23 | $3,65 | -2,67 % | $3,73 | $3,76 | $3,59 | 1,38M |
| 2026-09-22 | $3,75 | +0,54 % | $3,81 | $3,88 | $3,71 | 1,53M |
| 2026-09-21 | $3,73 | -0,53 % | $3,78 | $3,80 | $3,70 | 903,10K |
| 2026-09-18 | $3,75 | -0,27 % | $3,72 | $3,83 | $3,70 | 1,51M |
| 2026-09-17 | $3,76 | +1,08 % | $3,79 | $3,84 | $3,73 | 1,25M |
| 2026-09-16 | $3,72 | -3,63 % | $3,85 | $3,90 | $3,72 | 1,59M |
| 2026-09-15 | $3,86 | -4,93 % | $4,05 | $4,06 | $3,84 | 2,45M |
| 2026-09-14 | $4,06 | -0,73 % | $4,08 | $4,14 | $4,03 | 1,26M |
| 2026-09-11 | $4,09 | -0,24 % | $4,16 | $4,20 | $4,05 | 1,02M |
| 2026-09-10 | $4,10 | -0,24 % | $4,10 | $4,15 | $4,05 | 1,44M |
| 2026-09-09 | $4,11 | -7,01 % | $4,38 | $4,39 | $4,10 | 1,65M |
| 2026-09-08 | $4,42 | 0,00 % | $4,40 | $4,49 | $4,38 | 867,30K |
| 2026-09-04 | $4,42 | +0,45 % | $4,41 | $4,56 | $4,34 | 948,30K |
| 2026-09-03 | $4,40 | -2,22 % | $4,54 | $4,56 | $4,31 | 1,19M |
| 2026-09-02 | $4,50 | +2,04 % | $4,45 | $4,55 | $4,45 | 981,10K |
| 2026-09-01 | $4,41 | -3,50 % | $4,53 | $4,53 | $4,34 | 1,11M |
| 2026-08-31 | $4,57 | -2,77 % | $4,65 | $4,68 | $4,56 | 1,04M |
| 2026-08-28 | $4,70 | +4,91 % | $4,53 | $4,74 | $4,49 | 1,40M |
| 2026-08-27 | $4,48 | -5,68 % | $4,73 | $4,73 | $4,44 | 1,32M |
| 2026-08-26 | $4,75 | -2,06 % | $4,86 | $4,86 | $4,70 | 921,20K |
| 2026-08-25 | $4,85 | -2,61 % | $4,94 | $4,98 | $4,84 | 1,26M |
| 2026-08-24 | $4,98 | +0,20 % | $4,96 | $5,11 | $4,91 | 953,30K |
| 2026-08-21 | $4,97 | +4,19 % | $4,83 | $5,00 | $4,79 | 1,64M |
| 2026-08-20 | $4,77 | -2,85 % | $4,81 | $4,87 | $4,72 | 778,40K |
| 2026-08-19 | $4,91 | +3,81 % | $4,75 | $5,00 | $4,74 | 1,06M |
| 2026-08-18 | $4,73 | -4,83 % | $4,95 | $4,97 | $4,68 | 931,50K |
| 2026-08-17 | $4,97 | -3,68 % | $5,12 | $5,12 | $4,89 | 1,15M |
| 2026-08-14 | $5,16 | +2,69 % | $4,99 | $5,24 | $4,99 | 1,25M |
| 2026-08-13 | $5,03 | +5,57 % | $4,95 | $5,23 | $4,88 | 2,70M |
| 2026-08-12 | $4,76 | +5,54 % | $4,47 | $4,78 | $4,43 | 1,95M |
| 2026-08-11 | $4,51 | +0,67 % | $4,48 | $4,61 | $4,47 | 1,30M |
| 2026-08-10 | $4,48 | +1,13 % | $4,43 | $4,53 | $4,27 | 1,79M |
| 2026-08-07 | $4,43 | +1,14 % | $4,38 | $4,47 | $4,21 | 1,14M |
| 2026-08-06 | $4,38 | -6,21 % | $4,60 | $4,60 | $4,28 | 2,64M |
| 2026-08-05 | $4,67 | +3,09 % | $4,50 | $4,70 | $4,45 | 1,33M |
| 2026-08-04 | $4,53 | -0,22 % | $4,51 | $4,55 | $4,44 | 1,24M |
| 2026-08-03 | $4,54 | -0,66 % | $4,66 | $4,76 | $4,45 | 1,00M |
| 2026-07-31 | $4,57 | -1,08 % | $4,62 | $4,67 | $4,48 | 712,40K |
| 2026-07-30 | $4,62 | -2,94 % | $4,74 | $4,83 | $4,59 | 967,60K |
| 2026-07-29 | $4,76 | +1,71 % | $4,63 | $4,84 | $4,63 | 951,90K |
| 2026-07-28 | $4,68 | +0,21 % | $4,67 | $4,82 | $4,63 | 1,49M |
| 2026-07-27 | $4,67 | +7,36 % | $4,35 | $4,70 | $4,35 | 1,97M |
| 2026-07-24 | $4,35 | +0,35 % | $4,40 | $4,45 | $4,30 | 1,08M |
| 2026-07-23 | $4,34 | -3,02 % | $4,43 | $4,45 | $4,27 | 770,20K |
| 2026-07-22 | $4,47 | -0,22 % | $4,54 | $4,54 | $4,36 | 848,70K |
| 2026-07-21 | $4,48 | -1,75 % | $4,51 | $4,58 | $4,43 | 926,20K |
| 2026-07-20 | $4,56 | -2,36 % | $4,67 | $4,72 | $4,45 | 686,50K |
| 2026-07-17 | $4,67 | -0,85 % | $4,71 | $4,89 | $4,65 | 1,07M |
| 2026-07-16 | $4,71 | +2,61 % | $4,61 | $4,73 | $4,59 | 846,20K |
| 2026-07-15 | $4,59 | +1,55 % | $4,56 | $4,78 | $4,53 | 1,09M |
| 2026-07-14 | $4,52 | -4,84 % | $4,68 | $4,73 | $4,51 | 1,06M |
| 2026-07-13 | $4,75 | +3,49 % | $4,68 | $4,82 | $4,66 | 1,21M |
| 2026-07-10 | $4,59 | -0,22 % | $4,60 | $4,76 | $4,59 | 914,70K |
| 2026-07-09 | $4,60 | +0,44 % | $4,52 | $4,66 | $4,43 | 717,20K |
| 2026-07-08 | $4,58 | -4,58 % | $4,76 | $4,79 | $4,51 | 1,08M |
| 2026-07-07 | $4,80 | +1,69 % | $4,82 | $4,92 | $4,73 | 1,14M |
| 2026-07-06 | $4,72 | -5,22 % | $4,95 | $5,01 | $4,70 | 1,26M |
| 2026-07-02 | $4,98 | -0,20 % | $5,00 | $5,05 | $4,86 | 1,15M |
| 2026-07-01 | $4,99 | +5,27 % | $4,80 | $5,09 | $4,76 | 1,51M |
| 2026-06-30 | $4,74 | -0,21 % | $4,72 | $4,76 | $4,60 | 956,80K |
| 2026-06-29 | $4,75 | +0,21 % | $4,70 | $4,76 | $4,55 | 1,16M |
| 2026-06-26 | $4,74 | +7,73 % | $4,38 | $4,85 | $4,38 | 3,62M |
| 2026-06-25 | $4,40 | +1,38 % | $4,34 | $4,55 | $4,34 | 1,47M |
| 2026-06-24 | $4,34 | +6,90 % | $4,08 | $4,35 | $4,08 | 1,24M |
| 2026-06-23 | $4,06 | +0,50 % | $4,09 | $4,14 | $4,05 | 1,04M |
| 2026-06-22 | $4,04 | -5,16 % | $4,20 | $4,36 | $4,03 | 1,67M |
| 2026-06-18 | $4,26 | +0,95 % | $4,27 | $4,44 | $4,16 | 1,37M |
| 2026-06-17 | $4,22 | -2,54 % | $4,33 | $4,45 | $4,20 | 1,05M |
| 2026-06-16 | $4,33 | -2,48 % | $4,42 | $4,45 | $4,27 | 1,29M |
| 2026-06-15 | $4,44 | 0,00 % | $4,47 | $4,58 | $4,41 | 969,50K |
| 2026-06-12 | $4,44 | -0,67 % | $4,47 | $4,57 | $4,40 | 1,85M |
| 2026-06-11 | $4,47 | +6,68 % | $4,21 | $4,50 | $4,14 | 1,85M |
| 2026-06-10 | $4,19 | +5,81 % | $3,96 | $4,29 | $3,96 | 1,62M |
| 2026-06-09 | $3,96 | +1,28 % | $3,91 | $4,21 | $3,91 | 1,40M |
| 2026-06-08 | $3,91 | -2,01 % | $3,99 | $4,01 | $3,91 | 1,19M |
| 2026-06-05 | $3,99 | +4,72 % | $3,84 | $3,99 | $3,83 | 2,23M |
| 2026-06-04 | $3,81 | -3,79 % | $4,01 | $4,04 | $3,78 | 2,60M |
| 2026-06-03 | $3,96 | -1,49 % | $4,03 | $4,07 | $3,93 | 1,36M |
| 2026-06-02 | $4,02 | -3,60 % | $4,11 | $4,14 | $3,99 | 1,54M |
| 2026-06-01 | $4,17 | -2,80 % | $4,25 | $4,35 | $4,17 | 1,12M |
| 2026-05-29 | $4,29 | +0,70 % | $4,23 | $4,40 | $4,23 | 1,44M |
| 2026-05-28 | $4,26 | +3,15 % | $4,13 | $4,28 | $4,11 | 1,32M |
| 2026-05-27 | $4,13 | +3,77 % | $4,00 | $4,20 | $3,99 | 1,48M |
| 2026-05-26 | $3,98 | -1,24 % | $4,07 | $4,13 | $3,95 | 1,49M |