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 | $3,44 | +0,44 % | $3,38 | $3,47 | $3,32 | 79,20K |
| 2026-10-01 | $3,42 | -4,86 % | $3,56 | $3,66 | $3,40 | 82,70K |
| 2026-09-30 | $3,60 | -5,76 % | $3,72 | $3,80 | $3,53 | 110,30K |
| 2026-09-29 | $3,82 | -3,54 % | $3,95 | $3,96 | $3,71 | 119,60K |
| 2026-09-28 | $3,96 | +2,86 % | $3,86 | $3,99 | $3,67 | 139,80K |
| 2026-09-25 | $3,85 | -3,75 % | $4,00 | $4,00 | $3,80 | 193,40K |
| 2026-09-24 | $4,00 | +3,09 % | $4,00 | $4,30 | $3,82 | 563,80K |
| 2026-09-23 | $3,88 | +4,86 % | $3,65 | $4,34 | $3,65 | 643,80K |
| 2026-09-22 | $3,70 | +2,49 % | $3,66 | $3,90 | $3,60 | 193,70K |
| 2026-09-21 | $3,61 | -1,37 % | $3,65 | $3,82 | $3,52 | 78,60K |
| 2026-09-18 | $3,66 | -1,61 % | $3,69 | $3,83 | $3,62 | 95,10K |
| 2026-09-17 | $3,72 | +1,92 % | $3,63 | $3,88 | $3,63 | 191,70K |
| 2026-09-16 | $3,65 | +5,49 % | $3,48 | $3,69 | $3,39 | 199,10K |
| 2026-09-15 | $3,46 | 0,00 % | $3,43 | $3,50 | $3,25 | 101,50K |
| 2026-09-14 | $3,46 | +8,12 % | $3,22 | $3,59 | $3,13 | 173,40K |
| 2026-09-11 | $3,20 | -2,74 % | $3,32 | $3,39 | $3,20 | 200,70K |
| 2026-09-10 | $3,29 | -8,10 % | $3,54 | $3,60 | $3,08 | 238,50K |
| 2026-09-09 | $3,58 | +8,81 % | $3,34 | $3,74 | $3,33 | 445,40K |
| 2026-09-08 | $3,29 | +1,54 % | $3,28 | $3,37 | $3,06 | 131,10K |
| 2026-09-04 | $3,24 | +9,83 % | $3,01 | $3,27 | $2,99 | 110,80K |
| 2026-09-03 | $2,95 | -4,22 % | $3,10 | $3,19 | $2,91 | 114,20K |
| 2026-09-02 | $3,08 | +1,32 % | $3,07 | $3,14 | $3,00 | 51,40K |
| 2026-09-01 | $3,04 | -4,10 % | $3,14 | $3,23 | $3,02 | 82,70K |
| 2026-08-31 | $3,17 | +3,09 % | $3,02 | $3,23 | $3,02 | 81,50K |
| 2026-08-28 | $3,08 | -1,76 % | $3,15 | $3,21 | $3,07 | 87,30K |
| 2026-08-27 | $3,13 | +1,95 % | $3,08 | $3,24 | $3,03 | 58,30K |
| 2026-08-26 | $3,07 | -6,40 % | $3,28 | $3,37 | $3,06 | 124,20K |
| 2026-08-25 | $3,28 | +1,23 % | $3,36 | $3,43 | $3,12 | 143,20K |
| 2026-08-24 | $3,24 | -5,81 % | $3,44 | $3,45 | $3,13 | 205,40K |
| 2026-08-21 | $3,44 | 0,00 % | $3,49 | $3,58 | $3,35 | 137,60K |
| 2026-08-20 | $3,44 | -2,27 % | $3,52 | $3,52 | $3,36 | 149,70K |
| 2026-08-19 | $3,52 | +5,39 % | $3,61 | $3,85 | $3,27 | 280,40K |
| 2026-08-18 | $3,34 | -9,24 % | $3,68 | $3,73 | $3,23 | 310,80K |
| 2026-08-17 | $3,68 | -3,16 % | $3,98 | $4,20 | $3,46 | 1,22M |
| 2026-08-14 | $3,80 | +17,65 % | $3,34 | $3,95 | $3,31 | 277,30K |
| 2026-08-13 | $3,23 | -7,18 % | $3,43 | $3,47 | $3,11 | 223,30K |
| 2026-08-12 | $3,48 | -1,97 % | $3,60 | $3,67 | $3,37 | 152,10K |
| 2026-08-11 | $3,55 | +2,60 % | $3,52 | $3,84 | $3,47 | 475,00K |
| 2026-08-10 | $3,46 | +0,29 % | $3,40 | $4,08 | $3,24 | 1,83M |
| 2026-08-07 | $3,45 | +6,81 % | $3,29 | $3,70 | $3,22 | 181,60K |
| 2026-08-06 | $3,23 | +11,38 % | $2,90 | $3,25 | $2,81 | 64,30K |
| 2026-08-05 | $2,90 | +1,05 % | $2,92 | $3,00 | $2,77 | 91,20K |
| 2026-08-04 | $2,87 | -5,90 % | $3,00 | $3,05 | $2,66 | 230,00K |
| 2026-08-03 | $3,05 | +5,54 % | $2,96 | $3,12 | $2,88 | 44,80K |
| 2026-07-31 | $2,89 | +1,76 % | $2,95 | $2,96 | $2,77 | 50,10K |
| 2026-07-30 | $2,84 | +0,35 % | $2,83 | $2,98 | $2,83 | 48,20K |
| 2026-07-29 | $2,83 | -5,67 % | $2,96 | $2,98 | $2,73 | 91,60K |
| 2026-07-28 | $3,00 | +1,01 % | $2,97 | $3,14 | $2,90 | 48,90K |
| 2026-07-27 | $2,97 | -0,67 % | $2,95 | $2,99 | $2,84 | 31,00K |
| 2026-07-24 | $2,99 | +5,28 % | $2,86 | $2,99 | $2,78 | 37,30K |
| 2026-07-23 | $2,84 | -0,35 % | $2,81 | $2,95 | $2,69 | 180,90K |
| 2026-07-22 | $2,85 | -5,63 % | $2,96 | $3,04 | $2,82 | 84,10K |
| 2026-07-21 | $3,02 | -0,66 % | $3,04 | $3,12 | $2,96 | 99,90K |
| 2026-07-20 | $3,04 | -6,17 % | $3,19 | $3,27 | $2,99 | 222,40K |
| 2026-07-17 | $3,24 | -3,86 % | $3,31 | $3,40 | $3,20 | 101,00K |
| 2026-07-16 | $3,37 | -0,88 % | $3,38 | $3,49 | $3,34 | 63,50K |
| 2026-07-15 | $3,40 | -2,58 % | $3,41 | $3,50 | $3,33 | 53,90K |
| 2026-07-14 | $3,49 | -1,13 % | $3,49 | $3,55 | $3,40 | 46,30K |
| 2026-07-13 | $3,53 | +6,65 % | $3,33 | $3,63 | $3,33 | 63,70K |
| 2026-07-10 | $3,31 | -2,93 % | $3,39 | $3,48 | $3,23 | 115,70K |
| 2026-07-09 | $3,41 | +4,28 % | $3,23 | $3,48 | $3,23 | 63,70K |
| 2026-07-08 | $3,27 | -1,51 % | $3,31 | $3,36 | $3,11 | 97,70K |
| 2026-07-07 | $3,32 | -3,49 % | $3,42 | $3,43 | $3,28 | 57,90K |
| 2026-07-06 | $3,44 | -1,99 % | $3,54 | $3,67 | $3,38 | 79,70K |
| 2026-07-02 | $3,51 | +4,46 % | $3,37 | $3,59 | $3,37 | 114,30K |
| 2026-07-01 | $3,36 | -7,18 % | $3,62 | $3,71 | $3,21 | 216,40K |
| 2026-06-30 | $3,62 | -2,16 % | $3,65 | $3,73 | $3,53 | 75,50K |
| 2026-06-29 | $3,70 | -2,63 % | $3,81 | $3,88 | $3,60 | 87,70K |
| 2026-06-26 | $3,80 | -3,31 % | $3,93 | $4,01 | $3,64 | 104,30K |
| 2026-06-25 | $3,93 | +0,51 % | $4,00 | $4,14 | $3,85 | 114,90K |
| 2026-06-24 | $3,91 | +1,56 % | $3,83 | $4,40 | $3,81 | 482,00K |
| 2026-06-23 | $3,85 | +5,19 % | $3,50 | $4,06 | $3,50 | 192,00K |
| 2026-06-22 | $3,66 | -3,68 % | $3,70 | $3,84 | $3,54 | 110,10K |
| 2026-06-18 | $3,80 | -4,28 % | $4,15 | $4,15 | $3,70 | 166,40K |
| 2026-06-17 | $3,97 | +9,07 % | $3,67 | $4,22 | $3,62 | 245,50K |
| 2026-06-16 | $3,64 | -1,62 % | $3,70 | $3,72 | $3,52 | 95,70K |
| 2026-06-15 | $3,70 | -3,39 % | $3,81 | $3,94 | $3,66 | 171,20K |
| 2026-06-12 | $3,83 | -4,25 % | $4,04 | $4,10 | $3,78 | 118,20K |
| 2026-06-11 | $4,00 | +1,78 % | $3,86 | $4,13 | $3,71 | 194,90K |
| 2026-06-10 | $3,93 | +1,03 % | $3,84 | $4,25 | $3,84 | 187,60K |
| 2026-06-09 | $3,89 | -3,95 % | $4,08 | $4,10 | $3,59 | 322,00K |
| 2026-06-08 | $4,05 | -4,93 % | $4,30 | $4,58 | $3,90 | 264,90K |
| 2026-06-05 | $4,26 | -4,91 % | $4,49 | $4,49 | $4,02 | 382,60K |
| 2026-06-04 | $4,48 | -8,20 % | $4,76 | $5,08 | $4,18 | 586,50K |
| 2026-06-03 | $4,88 | -4,50 % | $5,42 | $5,45 | $4,70 | 356,30K |
| 2026-06-02 | $5,11 | -2,67 % | $5,05 | $5,24 | $4,70 | 609,00K |
| 2026-06-01 | $5,25 | -23,47 % | $6,70 | $6,71 | $5,25 | 698,30K |
| 2026-05-29 | $6,86 | -2,28 % | $7,11 | $7,24 | $6,65 | 187,70K |
| 2026-05-28 | $7,02 | -8,12 % | $7,56 | $7,61 | $6,43 | 542,50K |
| 2026-05-27 | $7,64 | +8,37 % | $7,10 | $7,83 | $6,62 | 550,40K |