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 | $3,89 | +1,57 % | $3,86 | $3,94 | $3,80 | 249,13K |
| 2026-10-01 | $3,83 | +1,86 % | $3,77 | $3,92 | $3,76 | 325,80K |
| 2026-09-30 | $3,76 | -0,27 % | $3,79 | $3,86 | $3,75 | 360,60K |
| 2026-09-29 | $3,77 | +0,27 % | $3,74 | $3,85 | $3,72 | 349,20K |
| 2026-09-28 | $3,76 | -0,79 % | $3,76 | $3,84 | $3,69 | 374,00K |
| 2026-09-25 | $3,79 | +1,07 % | $3,75 | $3,85 | $3,72 | 199,80K |
| 2026-09-24 | $3,75 | -3,60 % | $3,89 | $3,93 | $3,66 | 748,10K |
| 2026-09-23 | $3,89 | -2,51 % | $3,96 | $3,96 | $3,82 | 310,10K |
| 2026-09-22 | $3,99 | +0,50 % | $3,98 | $4,02 | $3,92 | 206,00K |
| 2026-09-21 | $3,97 | +0,25 % | $3,99 | $4,01 | $3,93 | 224,20K |
| 2026-09-18 | $3,96 | -0,25 % | $3,94 | $4,02 | $3,94 | 696,20K |
| 2026-09-17 | $3,97 | -1,49 % | $4,08 | $4,08 | $3,93 | 485,20K |
| 2026-09-16 | $4,03 | -3,36 % | $4,17 | $4,19 | $3,97 | 357,50K |
| 2026-09-15 | $4,17 | -1,42 % | $4,19 | $4,22 | $4,13 | 211,40K |
| 2026-09-14 | $4,23 | +6,55 % | $3,97 | $4,24 | $3,94 | 277,80K |
| 2026-09-11 | $3,97 | +2,06 % | $3,95 | $4,09 | $3,91 | 581,40K |
| 2026-09-10 | $3,89 | +0,52 % | $3,88 | $3,92 | $3,80 | 334,20K |
| 2026-09-09 | $3,87 | -3,97 % | $4,02 | $4,05 | $3,87 | 257,40K |
| 2026-09-08 | $4,03 | -0,25 % | $4,01 | $4,05 | $3,93 | 279,00K |
| 2026-09-04 | $4,04 | -4,72 % | $4,18 | $4,22 | $4,02 | 254,00K |
| 2026-09-03 | $4,24 | -4,93 % | $4,42 | $4,46 | $4,19 | 247,70K |
| 2026-09-02 | $4,46 | +7,73 % | $4,15 | $4,52 | $4,14 | 382,70K |
| 2026-09-01 | $4,14 | -1,19 % | $4,18 | $4,24 | $4,11 | 315,60K |
| 2026-08-31 | $4,19 | -1,41 % | $4,26 | $4,32 | $4,19 | 263,90K |
| 2026-08-28 | $4,25 | -0,23 % | $4,27 | $4,32 | $4,24 | 288,70K |
| 2026-08-27 | $4,26 | +1,43 % | $4,20 | $4,27 | $4,20 | 279,10K |
| 2026-08-26 | $4,20 | -1,41 % | $4,25 | $4,29 | $4,16 | 243,80K |
| 2026-08-25 | $4,26 | -0,47 % | $4,28 | $4,32 | $4,23 | 212,20K |
| 2026-08-24 | $4,28 | -1,38 % | $4,34 | $4,37 | $4,27 | 128,70K |
| 2026-08-21 | $4,34 | -0,46 % | $4,38 | $4,49 | $4,33 | 218,00K |
| 2026-08-20 | $4,36 | -1,36 % | $4,38 | $4,47 | $4,36 | 314,90K |
| 2026-08-19 | $4,42 | +3,27 % | $4,28 | $4,46 | $4,28 | 213,80K |
| 2026-08-18 | $4,28 | +1,66 % | $4,22 | $4,34 | $4,22 | 235,40K |
| 2026-08-17 | $4,21 | -0,47 % | $4,23 | $4,28 | $4,16 | 195,80K |
| 2026-08-14 | $4,23 | +0,24 % | $4,23 | $4,27 | $4,19 | 171,00K |
| 2026-08-13 | $4,22 | +1,20 % | $4,21 | $4,35 | $4,18 | 424,40K |
| 2026-08-12 | $4,17 | -0,24 % | $4,20 | $4,35 | $4,12 | 364,60K |
| 2026-08-11 | $4,18 | -0,48 % | $4,22 | $4,30 | $4,17 | 222,70K |
| 2026-08-10 | $4,20 | 0,00 % | $4,18 | $4,31 | $4,18 | 256,70K |
| 2026-08-07 | $4,20 | 0,00 % | $4,22 | $4,31 | $4,18 | 202,80K |
| 2026-08-06 | $4,20 | -5,62 % | $4,42 | $4,46 | $4,18 | 355,90K |
| 2026-08-05 | $4,45 | -3,05 % | $4,61 | $4,61 | $4,37 | 439,60K |
| 2026-08-04 | $4,59 | +3,15 % | $4,44 | $4,60 | $4,44 | 485,70K |
| 2026-08-03 | $4,45 | +1,83 % | $4,39 | $4,57 | $4,38 | 425,70K |
| 2026-07-31 | $4,37 | +2,34 % | $4,23 | $4,42 | $4,14 | 483,20K |
| 2026-07-30 | $4,27 | +4,91 % | $4,05 | $4,29 | $4,03 | 497,70K |
| 2026-07-29 | $4,07 | +2,78 % | $3,93 | $4,09 | $3,93 | 341,90K |
| 2026-07-28 | $3,96 | +2,06 % | $3,88 | $4,00 | $3,82 | 443,50K |
| 2026-07-27 | $3,88 | +2,92 % | $3,77 | $3,94 | $3,70 | 392,10K |
| 2026-07-24 | $3,77 | +0,27 % | $3,74 | $3,82 | $3,70 | 1,37M |
| 2026-07-23 | $3,76 | -18,44 % | $3,88 | $3,99 | $3,63 | 1,97M |
| 2026-07-22 | $4,61 | -1,07 % | $4,66 | $4,72 | $4,48 | 672,50K |
| 2026-07-21 | $4,66 | +5,43 % | $4,42 | $4,66 | $4,41 | 1,02M |
| 2026-07-20 | $4,42 | -4,74 % | $4,62 | $4,65 | $4,39 | 552,30K |
| 2026-07-17 | $4,64 | -1,07 % | $4,68 | $4,75 | $4,58 | 581,70K |
| 2026-07-16 | $4,69 | +2,18 % | $4,60 | $4,87 | $4,59 | 854,70K |
| 2026-07-15 | $4,59 | 0,00 % | $4,59 | $4,76 | $4,57 | 359,80K |
| 2026-07-14 | $4,59 | -1,29 % | $4,62 | $4,73 | $4,57 | 437,30K |
| 2026-07-13 | $4,65 | -1,48 % | $4,75 | $4,81 | $4,63 | 518,00K |
| 2026-07-10 | $4,72 | +0,64 % | $4,69 | $4,86 | $4,65 | 624,60K |
| 2026-07-09 | $4,69 | +1,74 % | $4,60 | $4,70 | $4,53 | 360,30K |
| 2026-07-08 | $4,61 | -2,12 % | $4,70 | $4,72 | $4,45 | 394,70K |
| 2026-07-07 | $4,71 | +2,17 % | $4,56 | $4,77 | $4,56 | 280,00K |
| 2026-07-06 | $4,61 | -0,22 % | $4,65 | $4,68 | $4,52 | 292,50K |
| 2026-07-02 | $4,62 | +2,90 % | $4,50 | $4,73 | $4,49 | 384,50K |
| 2026-07-01 | $4,49 | +5,65 % | $4,28 | $4,53 | $4,27 | 413,80K |
| 2026-06-30 | $4,25 | -2,75 % | $4,38 | $4,45 | $4,18 | 410,70K |
| 2026-06-29 | $4,37 | +7,37 % | $4,10 | $4,41 | $4,06 | 904,40K |
| 2026-06-26 | $4,07 | +5,44 % | $3,87 | $4,13 | $3,86 | 4,08M |
| 2026-06-25 | $3,86 | -6,76 % | $4,15 | $4,23 | $3,83 | 1,05M |
| 2026-06-24 | $4,14 | -0,72 % | $4,17 | $4,26 | $4,05 | 766,60K |
| 2026-06-23 | $4,17 | +1,96 % | $4,07 | $4,35 | $4,00 | 848,80K |
| 2026-06-22 | $4,09 | -3,31 % | $4,28 | $4,34 | $4,04 | 477,50K |
| 2026-06-18 | $4,23 | -1,40 % | $4,25 | $4,32 | $4,22 | 894,50K |
| 2026-06-17 | $4,29 | -2,28 % | $4,39 | $4,49 | $4,27 | 593,20K |
| 2026-06-16 | $4,39 | +0,69 % | $4,38 | $4,42 | $4,32 | 353,60K |
| 2026-06-15 | $4,36 | -6,24 % | $4,70 | $4,70 | $4,34 | 320,00K |
| 2026-06-12 | $4,65 | -0,43 % | $4,69 | $4,76 | $4,58 | 208,30K |
| 2026-06-11 | $4,67 | -0,85 % | $4,66 | $4,77 | $4,61 | 370,40K |
| 2026-06-10 | $4,71 | +0,43 % | $4,63 | $4,76 | $4,57 | 314,10K |
| 2026-06-09 | $4,69 | +3,53 % | $4,54 | $4,70 | $4,51 | 304,50K |
| 2026-06-08 | $4,53 | 0,00 % | $4,54 | $4,65 | $4,47 | 325,00K |
| 2026-06-05 | $4,53 | +1,34 % | $4,47 | $4,55 | $4,42 | 292,80K |
| 2026-06-04 | $4,47 | +1,59 % | $4,42 | $4,64 | $4,42 | 364,80K |
| 2026-06-03 | $4,40 | -5,17 % | $4,59 | $4,60 | $4,39 | 235,30K |
| 2026-06-02 | $4,64 | -1,07 % | $4,61 | $4,77 | $4,54 | 548,20K |
| 2026-06-01 | $4,69 | +3,76 % | $4,50 | $4,78 | $4,50 | 462,70K |
| 2026-05-29 | $4,52 | +4,15 % | $4,33 | $4,55 | $4,28 | 349,10K |
| 2026-05-28 | $4,34 | +4,58 % | $4,15 | $4,34 | $4,15 | 275,60K |
| 2026-05-27 | $4,15 | -3,94 % | $4,28 | $4,40 | $4,13 | 368,50K |