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 | $4,63 | -0,33 % | $4,64 | $4,66 | $4,56 | 1,96M |
| 2026-09-30 | $4,64 | +1,20 % | $4,66 | $4,80 | $4,56 | 11,66M |
| 2026-09-29 | $4,59 | +0,66 % | $4,64 | $4,72 | $4,55 | 11,68M |
| 2026-09-28 | $4,56 | -7,13 % | $4,83 | $4,84 | $4,54 | 16,44M |
| 2026-09-25 | $4,91 | -0,61 % | $4,99 | $5,07 | $4,91 | 8,53M |
| 2026-09-24 | $4,94 | +0,61 % | $4,88 | $4,96 | $4,76 | 11,55M |
| 2026-09-23 | $4,91 | -2,77 % | $5,03 | $5,08 | $4,90 | 10,75M |
| 2026-09-22 | $5,05 | -0,98 % | $5,19 | $5,19 | $5,02 | 13,16M |
| 2026-09-21 | $5,10 | +1,49 % | $5,20 | $5,30 | $5,07 | 12,57M |
| 2026-09-18 | $5,03 | -2,80 % | $5,24 | $5,30 | $4,96 | 14,37M |
| 2026-09-17 | $5,17 | +3,40 % | $5,18 | $5,34 | $5,14 | 14,00M |
| 2026-09-16 | $5,00 | -0,99 % | $5,14 | $5,16 | $4,90 | 11,71M |
| 2026-09-15 | $5,05 | -2,88 % | $5,19 | $5,26 | $4,98 | 10,01M |
| 2026-09-14 | $5,20 | -1,52 % | $5,13 | $5,25 | $5,12 | 10,49M |
| 2026-09-11 | $5,28 | +1,93 % | $5,26 | $5,31 | $5,18 | 7,42M |
| 2026-09-10 | $5,18 | -0,77 % | $5,09 | $5,29 | $5,06 | 6,51M |
| 2026-09-09 | $5,22 | -6,62 % | $5,52 | $5,57 | $5,21 | 12,09M |
| 2026-09-08 | $5,59 | +2,01 % | $5,52 | $5,72 | $5,51 | 11,01M |
| 2026-09-04 | $5,48 | +0,55 % | $5,45 | $5,50 | $5,39 | 6,24M |
| 2026-09-03 | $5,45 | 0,00 % | $5,53 | $5,63 | $5,41 | 10,95M |
| 2026-09-02 | $5,45 | -0,37 % | $5,44 | $5,55 | $5,41 | 8,37M |
| 2026-09-01 | $5,47 | -2,15 % | $5,46 | $5,51 | $5,39 | 11,03M |
| 2026-08-31 | $5,59 | -0,36 % | $5,57 | $5,68 | $5,52 | 16,67M |
| 2026-08-28 | $5,61 | -4,92 % | $5,89 | $6,07 | $5,57 | 18,76M |
| 2026-08-27 | $5,90 | +2,79 % | $5,82 | $5,92 | $5,72 | 18,83M |
| 2026-08-26 | $5,74 | -1,37 % | $5,82 | $5,91 | $5,64 | 16,23M |
| 2026-08-25 | $5,82 | +1,75 % | $5,81 | $5,90 | $5,70 | 16,08M |
| 2026-08-24 | $5,72 | -4,35 % | $5,81 | $5,95 | $5,66 | 21,20M |
| 2026-08-21 | $5,98 | +4,91 % | $5,80 | $6,12 | $5,79 | 25,83M |
| 2026-08-20 | $5,70 | -3,06 % | $5,81 | $5,82 | $5,52 | 19,17M |
| 2026-08-19 | $5,88 | +2,08 % | $5,83 | $5,89 | $5,62 | 17,49M |
| 2026-08-18 | $5,76 | -5,88 % | $5,85 | $5,94 | $5,66 | 18,03M |
| 2026-08-17 | $6,12 | -1,13 % | $6,15 | $6,20 | $6,03 | 14,99M |
| 2026-08-14 | $6,19 | +0,49 % | $6,25 | $6,34 | $6,14 | 14,75M |
| 2026-08-13 | $6,16 | -3,45 % | $6,35 | $6,46 | $6,08 | 14,18M |
| 2026-08-12 | $6,38 | +0,63 % | $6,50 | $6,53 | $6,21 | 20,12M |
| 2026-08-11 | $6,34 | +2,42 % | $6,22 | $6,39 | $6,18 | 12,25M |
| 2026-08-10 | $6,19 | +1,81 % | $6,05 | $6,22 | $6,01 | 16,53M |
| 2026-08-07 | $6,08 | +9,95 % | $5,69 | $6,12 | $5,68 | 18,31M |
| 2026-08-06 | $5,53 | +0,18 % | $5,44 | $5,65 | $5,38 | 11,66M |
| 2026-08-05 | $5,52 | -2,99 % | $5,57 | $5,66 | $5,48 | 13,20M |
| 2026-08-04 | $5,69 | +6,55 % | $5,46 | $5,75 | $5,41 | 15,23M |
| 2026-08-03 | $5,34 | +2,30 % | $5,20 | $5,51 | $5,14 | 14,43M |
| 2026-07-31 | $5,22 | -0,19 % | $5,32 | $5,39 | $5,09 | 23,91M |
| 2026-07-30 | $5,23 | +5,44 % | $5,10 | $5,25 | $5,01 | 25,99M |
| 2026-07-29 | $4,96 | -4,06 % | $5,12 | $5,21 | $4,92 | 29,46M |
| 2026-07-28 | $5,17 | -0,19 % | $5,00 | $5,20 | $4,77 | 43,18M |
| 2026-07-27 | $5,18 | +6,04 % | $4,99 | $5,20 | $4,92 | 38,95M |
| 2026-07-24 | $4,89 | -4,50 % | $5,03 | $5,10 | $4,81 | 32,92M |
| 2026-07-23 | $5,11 | -12,86 % | $5,52 | $5,74 | $4,97 | 63,87M |
| 2026-07-22 | $5,87 | -2,98 % | $6,05 | $6,19 | $5,84 | 29,62M |
| 2026-07-21 | $6,05 | +2,72 % | $5,98 | $6,14 | $5,90 | 21,57M |
| 2026-07-20 | $5,89 | +0,51 % | $5,93 | $6,03 | $5,84 | 25,95M |
| 2026-07-17 | $5,86 | -0,76 % | $5,73 | $6,01 | $5,64 | 21,28M |
| 2026-07-16 | $5,91 | -8,16 % | $6,29 | $6,32 | $5,76 | 28,36M |
| 2026-07-15 | $6,43 | +0,16 % | $6,55 | $6,83 | $6,37 | 27,62M |
| 2026-07-14 | $6,42 | +2,23 % | $6,41 | $6,49 | $6,29 | 19,14M |
| 2026-07-13 | $6,28 | -4,56 % | $6,47 | $6,50 | $6,12 | 30,67M |
| 2026-07-10 | $6,58 | -4,78 % | $6,99 | $6,99 | $6,57 | 21,02M |
| 2026-07-09 | $6,91 | +4,22 % | $6,68 | $7,04 | $6,63 | 28,11M |
| 2026-07-08 | $6,63 | -2,36 % | $6,65 | $6,75 | $6,38 | 33,76M |
| 2026-07-07 | $6,79 | -6,22 % | $7,14 | $7,16 | $6,64 | 31,45M |
| 2026-07-06 | $7,24 | +2,40 % | $7,11 | $7,45 | $7,02 | 15,34M |
| 2026-07-02 | $7,07 | -7,10 % | $7,70 | $7,82 | $6,97 | 21,84M |
| 2026-07-01 | $7,61 | +0,66 % | $7,46 | $7,87 | $7,45 | 18,98M |
| 2026-06-30 | $7,56 | -0,40 % | $7,46 | $7,72 | $7,39 | 18,40M |
| 2026-06-29 | $7,59 | +6,01 % | $7,27 | $7,62 | $7,07 | 23,69M |
| 2026-06-26 | $7,16 | +0,42 % | $6,95 | $7,23 | $6,94 | 21,26M |
| 2026-06-25 | $7,13 | +0,14 % | $7,22 | $7,34 | $6,92 | 18,87M |
| 2026-06-24 | $7,12 | -4,04 % | $7,39 | $7,40 | $6,98 | 29,16M |
| 2026-06-23 | $7,42 | -2,50 % | $7,24 | $7,72 | $7,20 | 22,41M |
| 2026-06-22 | $7,61 | -5,35 % | $7,86 | $8,49 | $7,58 | 32,35M |
| 2026-06-18 | $8,04 | +16,52 % | $7,75 | $8,08 | $7,14 | 85,59M |
| 2026-06-17 | $6,90 | -0,29 % | $6,97 | $7,26 | $6,87 | 12,87M |
| 2026-06-16 | $6,92 | -4,29 % | $7,10 | $7,23 | $6,90 | 14,44M |
| 2026-06-15 | $7,23 | +1,97 % | $7,49 | $7,60 | $7,20 | 13,31M |
| 2026-06-12 | $7,09 | -1,94 % | $7,22 | $7,30 | $6,98 | 12,91M |
| 2026-06-11 | $7,23 | +3,29 % | $7,01 | $7,26 | $6,85 | 16,91M |
| 2026-06-10 | $7,00 | -4,37 % | $7,18 | $7,38 | $7,00 | 20,32M |
| 2026-06-09 | $7,32 | -4,44 % | $7,71 | $7,79 | $6,96 | 22,58M |
| 2026-06-08 | $7,66 | -0,13 % | $7,87 | $7,97 | $7,60 | 12,01M |
| 2026-06-05 | $7,67 | -15,53 % | $8,84 | $8,86 | $7,50 | 29,37M |
| 2026-06-04 | $9,08 | +3,65 % | $8,49 | $9,24 | $8,44 | 20,66M |
| 2026-06-03 | $8,76 | -4,78 % | $9,05 | $9,32 | $8,73 | 20,49M |
| 2026-06-02 | $9,20 | +0,66 % | $9,15 | $9,65 | $9,02 | 21,60M |
| 2026-06-01 | $9,14 | +1,78 % | $8,83 | $9,43 | $8,69 | 21,39M |
| 2026-05-29 | $8,98 | -1,64 % | $9,03 | $9,07 | $8,60 | 27,91M |
| 2026-05-28 | $9,13 | +0,22 % | $8,99 | $9,41 | $8,84 | 20,13M |
| 2026-05-27 | $9,11 | +4,59 % | $8,71 | $9,29 | $8,46 | 30,30M |
| 2026-05-26 | $8,71 | +6,22 % | $8,39 | $9,04 | $8,16 | 36,18M |