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 | $3,29 | -15,21 % | $3,90 | $3,94 | $2,83 | 2,83M |
| 2026-09-30 | $3,88 | +7,48 % | $3,65 | $3,95 | $3,63 | 949,50K |
| 2026-09-29 | $3,61 | -1,10 % | $3,66 | $3,71 | $3,57 | 409,70K |
| 2026-09-28 | $3,65 | -1,88 % | $3,81 | $3,89 | $3,65 | 594,30K |
| 2026-09-25 | $3,72 | -1,06 % | $3,76 | $3,80 | $3,68 | 476,10K |
| 2026-09-24 | $3,76 | +1,62 % | $3,65 | $3,80 | $3,50 | 423,10K |
| 2026-09-23 | $3,70 | -3,14 % | $3,82 | $3,86 | $3,65 | 454,80K |
| 2026-09-22 | $3,82 | +7,00 % | $3,59 | $3,95 | $3,55 | 1,01M |
| 2026-09-21 | $3,57 | +2,29 % | $3,52 | $3,60 | $3,47 | 699,50K |
| 2026-09-18 | $3,49 | -4,12 % | $3,69 | $3,69 | $3,47 | 473,60K |
| 2026-09-17 | $3,64 | +5,81 % | $3,52 | $3,72 | $3,52 | 626,50K |
| 2026-09-16 | $3,44 | -2,82 % | $3,52 | $3,58 | $3,43 | 280,50K |
| 2026-09-15 | $3,54 | +2,02 % | $3,47 | $3,61 | $3,47 | 255,50K |
| 2026-09-14 | $3,47 | -5,19 % | $3,57 | $3,62 | $3,42 | 532,70K |
| 2026-09-11 | $3,66 | -0,27 % | $3,66 | $3,71 | $3,63 | 272,20K |
| 2026-09-10 | $3,67 | -0,27 % | $3,60 | $3,77 | $3,56 | 280,10K |
| 2026-09-09 | $3,68 | +0,27 % | $3,67 | $3,89 | $3,67 | 397,50K |
| 2026-09-08 | $3,67 | -0,81 % | $3,73 | $3,77 | $3,62 | 412,90K |
| 2026-09-04 | $3,70 | -1,86 % | $3,78 | $3,84 | $3,63 | 623,20K |
| 2026-09-03 | $3,77 | -1,82 % | $3,85 | $3,95 | $3,70 | 632,00K |
| 2026-09-02 | $3,84 | -2,04 % | $3,90 | $4,00 | $3,82 | 584,90K |
| 2026-09-01 | $3,92 | -0,25 % | $3,85 | $4,14 | $3,72 | 768,90K |
| 2026-08-31 | $3,93 | +3,97 % | $3,81 | $3,97 | $3,74 | 741,40K |
| 2026-08-28 | $3,78 | -0,26 % | $3,77 | $3,83 | $3,62 | 290,20K |
| 2026-08-27 | $3,79 | -1,56 % | $3,86 | $3,92 | $3,78 | 291,00K |
| 2026-08-26 | $3,85 | +1,85 % | $3,84 | $3,91 | $3,71 | 344,70K |
| 2026-08-25 | $3,78 | 0,00 % | $3,80 | $4,02 | $3,66 | 799,10K |
| 2026-08-24 | $3,78 | +10,20 % | $3,90 | $4,17 | $3,75 | 2,79M |
| 2026-08-21 | $3,43 | +3,00 % | $3,46 | $3,55 | $3,28 | 339,70K |
| 2026-08-20 | $3,33 | -1,19 % | $3,36 | $3,57 | $3,16 | 708,90K |
| 2026-08-19 | $3,37 | -3,99 % | $3,50 | $3,55 | $3,36 | 275,20K |
| 2026-08-18 | $3,51 | -4,23 % | $3,57 | $3,64 | $3,49 | 246,20K |
| 2026-08-17 | $3,66 | +0,69 % | $3,86 | $3,95 | $3,62 | 519,80K |
| 2026-08-14 | $3,64 | +4,90 % | $3,72 | $3,80 | $3,58 | 980,10K |
| 2026-08-13 | $3,47 | -1,98 % | $3,48 | $3,53 | $3,40 | 205,40K |
| 2026-08-12 | $3,54 | +0,28 % | $3,59 | $3,63 | $3,45 | 276,80K |
| 2026-08-11 | $3,53 | -1,40 % | $3,53 | $3,54 | $3,36 | 287,50K |
| 2026-08-10 | $3,58 | +3,77 % | $3,52 | $3,74 | $3,32 | 488,90K |
| 2026-08-07 | $3,45 | +13,11 % | $3,12 | $3,67 | $3,00 | 937,40K |
| 2026-08-06 | $3,05 | -0,65 % | $3,08 | $3,18 | $2,97 | 314,10K |
| 2026-08-05 | $3,07 | +0,66 % | $3,05 | $3,13 | $3,02 | 198,30K |
| 2026-08-04 | $3,05 | +11,72 % | $2,78 | $3,20 | $2,77 | 1,11M |
| 2026-08-03 | $2,73 | -9,60 % | $2,98 | $3,02 | $2,60 | 5,47M |
| 2026-07-31 | $3,02 | +0,67 % | $3,06 | $3,20 | $3,00 | 231,00K |
| 2026-07-30 | $3,00 | +7,72 % | $2,76 | $3,02 | $2,75 | 239,70K |
| 2026-07-29 | $2,79 | -2,62 % | $2,83 | $2,88 | $2,65 | 341,10K |
| 2026-07-28 | $2,86 | -12,80 % | $3,21 | $3,24 | $2,75 | 741,20K |
| 2026-07-27 | $3,28 | +1,86 % | $3,24 | $3,34 | $3,20 | 189,10K |
| 2026-07-24 | $3,22 | -2,13 % | $3,30 | $3,34 | $3,12 | 284,40K |
| 2026-07-23 | $3,29 | -2,37 % | $3,37 | $3,47 | $3,21 | 439,20K |
| 2026-07-22 | $3,37 | -1,17 % | $3,45 | $3,54 | $3,35 | 235,80K |
| 2026-07-21 | $3,41 | -2,29 % | $3,55 | $3,79 | $3,37 | 580,40K |
| 2026-07-20 | $3,49 | -3,86 % | $3,60 | $3,65 | $3,48 | 214,60K |
| 2026-07-17 | $3,63 | +6,45 % | $3,40 | $3,72 | $3,33 | 326,50K |
| 2026-07-16 | $3,41 | -7,08 % | $3,61 | $3,71 | $3,40 | 426,40K |
| 2026-07-15 | $3,67 | -0,81 % | $3,70 | $3,79 | $3,60 | 173,30K |
| 2026-07-14 | $3,70 | +1,65 % | $3,65 | $3,80 | $3,59 | 178,20K |
| 2026-07-13 | $3,64 | -2,41 % | $3,79 | $3,89 | $3,60 | 184,80K |
| 2026-07-10 | $3,73 | -4,36 % | $3,93 | $4,00 | $3,72 | 169,90K |
| 2026-07-09 | $3,90 | +2,63 % | $3,79 | $3,98 | $3,68 | 311,70K |
| 2026-07-08 | $3,80 | +3,83 % | $3,57 | $3,84 | $3,57 | 203,70K |
| 2026-07-07 | $3,66 | -7,11 % | $3,90 | $3,90 | $3,55 | 473,70K |
| 2026-07-06 | $3,94 | +2,34 % | $3,85 | $4,03 | $3,84 | 266,00K |
| 2026-07-02 | $3,85 | -4,23 % | $3,98 | $4,16 | $3,78 | 390,70K |
| 2026-07-01 | $4,02 | +0,75 % | $3,95 | $4,09 | $3,84 | 314,20K |
| 2026-06-30 | $3,99 | -1,48 % | $4,08 | $4,18 | $3,95 | 418,80K |
| 2026-06-29 | $4,05 | +3,32 % | $3,86 | $4,13 | $3,85 | 407,10K |
| 2026-06-26 | $3,92 | +1,29 % | $3,87 | $3,99 | $3,79 | 380,10K |
| 2026-06-25 | $3,87 | -0,51 % | $3,92 | $3,95 | $3,75 | 343,60K |
| 2026-06-24 | $3,89 | -5,12 % | $4,10 | $4,10 | $3,83 | 495,40K |
| 2026-06-23 | $4,10 | -5,96 % | $4,20 | $4,27 | $4,01 | 556,70K |
| 2026-06-22 | $4,36 | +3,56 % | $4,22 | $4,45 | $4,20 | 631,50K |
| 2026-06-18 | $4,21 | -3,88 % | $4,39 | $4,58 | $4,08 | 1,08M |
| 2026-06-17 | $4,38 | -0,90 % | $4,45 | $4,67 | $4,34 | 765,90K |
| 2026-06-16 | $4,42 | -1,78 % | $4,93 | $4,94 | $4,39 | 1,30M |
| 2026-06-15 | $4,50 | -4,46 % | $4,83 | $5,06 | $4,40 | 720,10K |
| 2026-06-12 | $4,71 | -6,92 % | $5,06 | $5,12 | $4,70 | 621,60K |
| 2026-06-11 | $5,06 | +2,64 % | $4,94 | $5,22 | $4,89 | 454,60K |
| 2026-06-10 | $4,93 | -2,95 % | $5,07 | $5,22 | $4,81 | 642,40K |
| 2026-06-09 | $5,08 | 0,00 % | $5,15 | $5,55 | $5,00 | 819,50K |
| 2026-06-08 | $5,08 | -1,55 % | $5,53 | $5,53 | $4,95 | 851,80K |
| 2026-06-05 | $5,16 | -12,54 % | $5,77 | $5,88 | $4,95 | 1,53M |
| 2026-06-04 | $5,90 | -4,38 % | $5,77 | $6,28 | $5,70 | 1,59M |
| 2026-06-03 | $6,17 | -3,59 % | $6,40 | $6,57 | $5,71 | 2,74M |
| 2026-06-02 | $6,40 | +33,89 % | $4,65 | $6,50 | $4,65 | 6,04M |
| 2026-06-01 | $4,78 | +13,81 % | $4,24 | $5,00 | $3,99 | 3,50M |
| 2026-05-29 | $4,20 | -2,78 % | $4,07 | $4,25 | $3,75 | 3,14M |
| 2026-05-28 | $4,32 | +17,71 % | $4,43 | $4,85 | $3,91 | 38,88M |
| 2026-05-27 | $3,67 | +0,55 % | $3,65 | $3,78 | $3,50 | 609,00K |
| 2026-05-26 | $3,65 | +1,96 % | $3,62 | $3,78 | $3,50 | 309,40K |