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 | $4,24 | -1,17 % | $4,33 | $4,35 | $4,22 | 611,80K |
| 2026-10-01 | $4,29 | +0,70 % | $4,28 | $4,34 | $4,25 | 340,30K |
| 2026-09-30 | $4,26 | +2,40 % | $4,18 | $4,34 | $4,18 | 289,80K |
| 2026-09-29 | $4,16 | -1,19 % | $4,18 | $4,23 | $4,10 | 844,10K |
| 2026-09-28 | $4,21 | -0,24 % | $4,17 | $4,24 | $4,12 | 283,00K |
| 2026-09-25 | $4,22 | -1,40 % | $4,29 | $4,32 | $4,19 | 252,50K |
| 2026-09-24 | $4,28 | -0,47 % | $4,30 | $4,30 | $4,23 | 315,70K |
| 2026-09-23 | $4,30 | -1,83 % | $4,36 | $4,38 | $4,26 | 221,80K |
| 2026-09-22 | $4,38 | +0,92 % | $4,38 | $4,41 | $4,24 | 290,80K |
| 2026-09-21 | $4,34 | -0,91 % | $4,40 | $4,47 | $4,32 | 339,70K |
| 2026-09-18 | $4,38 | +0,46 % | $4,49 | $4,54 | $4,35 | 652,90K |
| 2026-09-17 | $4,36 | -2,46 % | $4,47 | $4,47 | $4,35 | 341,90K |
| 2026-09-16 | $4,47 | -2,30 % | $4,56 | $4,58 | $4,45 | 354,80K |
| 2026-09-15 | $4,57 | -2,45 % | $4,69 | $4,69 | $4,54 | 308,00K |
| 2026-09-14 | $4,69 | +3,30 % | $4,54 | $4,71 | $4,53 | 342,90K |
| 2026-09-11 | $4,54 | -0,66 % | $4,62 | $4,65 | $4,54 | 284,10K |
| 2026-09-10 | $4,57 | -0,65 % | $4,58 | $4,64 | $4,55 | 264,70K |
| 2026-09-09 | $4,60 | -4,17 % | $4,77 | $4,78 | $4,58 | 457,60K |
| 2026-09-08 | $4,80 | -4,19 % | $4,94 | $4,97 | $4,68 | 668,70K |
| 2026-09-04 | $5,01 | -1,76 % | $5,07 | $5,08 | $4,93 | 529,00K |
| 2026-09-03 | $5,10 | -0,97 % | $5,17 | $5,28 | $5,07 | 512,20K |
| 2026-09-02 | $5,15 | -0,96 % | $5,23 | $5,23 | $5,12 | 757,30K |
| 2026-09-01 | $5,20 | -7,31 % | $5,53 | $5,60 | $5,16 | 421,30K |
| 2026-08-31 | $5,61 | -0,71 % | $5,60 | $5,68 | $5,52 | 602,10K |
| 2026-08-28 | $5,65 | +5,21 % | $5,37 | $5,66 | $5,37 | 1,01M |
| 2026-08-27 | $5,37 | +4,27 % | $5,16 | $5,40 | $5,16 | 660,40K |
| 2026-08-26 | $5,15 | -0,96 % | $5,16 | $5,22 | $5,10 | 394,30K |
| 2026-08-25 | $5,20 | -0,19 % | $5,20 | $5,23 | $5,14 | 298,60K |
| 2026-08-24 | $5,21 | -0,76 % | $5,24 | $5,28 | $5,18 | 451,70K |
| 2026-08-21 | $5,25 | +2,94 % | $5,12 | $5,27 | $5,10 | 451,40K |
| 2026-08-20 | $5,10 | +0,79 % | $5,02 | $5,13 | $5,01 | 385,40K |
| 2026-08-19 | $5,06 | +1,00 % | $5,02 | $5,18 | $5,01 | 586,50K |
| 2026-08-18 | $5,01 | +1,01 % | $4,97 | $5,09 | $4,90 | 339,40K |
| 2026-08-17 | $4,96 | -0,60 % | $4,92 | $5,02 | $4,92 | 457,00K |
| 2026-08-14 | $4,99 | -0,80 % | $5,01 | $5,06 | $4,95 | 321,70K |
| 2026-08-13 | $5,03 | +5,45 % | $4,84 | $5,04 | $4,71 | 355,50K |
| 2026-08-12 | $4,77 | -0,83 % | $4,80 | $4,83 | $4,69 | 307,50K |
| 2026-08-11 | $4,81 | -2,04 % | $4,92 | $4,92 | $4,78 | 227,60K |
| 2026-08-10 | $4,91 | -2,77 % | $5,00 | $5,08 | $4,90 | 426,90K |
| 2026-08-07 | $5,05 | +2,02 % | $4,98 | $5,07 | $4,97 | 359,30K |
| 2026-08-06 | $4,95 | +3,34 % | $4,73 | $4,97 | $4,69 | 763,50K |
| 2026-08-05 | $4,79 | -2,64 % | $4,94 | $4,96 | $4,72 | 279,60K |
| 2026-08-04 | $4,92 | +2,71 % | $4,75 | $4,94 | $4,75 | 590,50K |
| 2026-08-03 | $4,79 | -0,42 % | $4,76 | $4,94 | $4,76 | 552,50K |
| 2026-07-31 | $4,81 | -2,04 % | $4,75 | $4,82 | $4,45 | 797,70K |
| 2026-07-30 | $4,91 | -0,61 % | $4,94 | $4,97 | $4,78 | 435,80K |
| 2026-07-29 | $4,94 | +1,02 % | $4,90 | $5,06 | $4,88 | 446,60K |
| 2026-07-28 | $4,89 | +4,71 % | $4,74 | $4,97 | $4,74 | 511,10K |
| 2026-07-27 | $4,67 | +5,90 % | $4,48 | $4,73 | $4,45 | 219,80K |
| 2026-07-24 | $4,41 | +2,56 % | $4,34 | $4,45 | $4,34 | 282,50K |
| 2026-07-23 | $4,30 | -1,15 % | $4,29 | $4,39 | $4,24 | 304,10K |
| 2026-07-22 | $4,35 | -3,97 % | $4,60 | $4,60 | $4,28 | 312,50K |
| 2026-07-21 | $4,53 | -1,95 % | $4,59 | $4,68 | $4,51 | 197,10K |
| 2026-07-20 | $4,62 | -0,43 % | $4,64 | $4,65 | $4,52 | 230,60K |
| 2026-07-17 | $4,64 | -1,07 % | $4,73 | $4,73 | $4,60 | 269,00K |
| 2026-07-16 | $4,69 | +1,30 % | $4,63 | $4,72 | $4,59 | 187,60K |
| 2026-07-15 | $4,63 | -0,86 % | $4,69 | $4,82 | $4,63 | 221,50K |
| 2026-07-14 | $4,67 | -2,10 % | $4,68 | $4,78 | $4,65 | 392,40K |
| 2026-07-13 | $4,77 | +1,06 % | $4,70 | $4,84 | $4,62 | 310,60K |
| 2026-07-10 | $4,72 | -1,26 % | $4,80 | $4,88 | $4,57 | 348,10K |
| 2026-07-09 | $4,78 | +2,36 % | $4,65 | $4,80 | $4,53 | 401,10K |
| 2026-07-08 | $4,67 | -1,68 % | $4,68 | $4,76 | $4,66 | 290,50K |
| 2026-07-07 | $4,75 | +1,93 % | $4,71 | $4,84 | $4,68 | 388,10K |
| 2026-07-06 | $4,66 | +2,64 % | $4,53 | $4,70 | $4,45 | 341,70K |
| 2026-07-02 | $4,54 | +0,89 % | $4,48 | $4,64 | $4,48 | 351,70K |
| 2026-07-01 | $4,50 | +5,63 % | $4,29 | $4,55 | $4,28 | 573,90K |
| 2026-06-30 | $4,26 | +0,47 % | $4,27 | $4,28 | $4,14 | 557,00K |
| 2026-06-29 | $4,24 | -1,85 % | $4,34 | $4,44 | $4,09 | 1,67M |
| 2026-06-26 | $4,32 | +6,14 % | $4,05 | $4,35 | $4,05 | 1,25M |
| 2026-06-25 | $4,07 | -3,55 % | $4,23 | $4,23 | $4,05 | 658,40K |
| 2026-06-24 | $4,22 | +1,20 % | $4,17 | $4,33 | $4,17 | 322,90K |
| 2026-06-23 | $4,17 | +2,46 % | $4,05 | $4,18 | $4,05 | 267,20K |
| 2026-06-22 | $4,07 | -2,16 % | $4,16 | $4,22 | $4,01 | 631,10K |
| 2026-06-18 | $4,16 | +1,22 % | $4,19 | $4,20 | $4,11 | 475,50K |
| 2026-06-17 | $4,11 | -1,20 % | $4,14 | $4,26 | $4,09 | 480,90K |
| 2026-06-16 | $4,16 | -0,24 % | $4,20 | $4,23 | $4,16 | 280,50K |
| 2026-06-15 | $4,17 | +0,24 % | $4,19 | $4,21 | $4,15 | 190,80K |
| 2026-06-12 | $4,16 | -0,24 % | $4,16 | $4,22 | $4,15 | 191,10K |
| 2026-06-11 | $4,17 | +1,71 % | $4,12 | $4,18 | $4,09 | 333,90K |
| 2026-06-10 | $4,10 | -1,68 % | $4,11 | $4,20 | $4,05 | 722,70K |
| 2026-06-09 | $4,17 | +1,21 % | $4,10 | $4,18 | $4,06 | 343,70K |
| 2026-06-08 | $4,12 | -0,72 % | $4,15 | $4,23 | $4,09 | 358,10K |
| 2026-06-05 | $4,15 | 0,00 % | $4,12 | $4,16 | $4,09 | 429,40K |
| 2026-06-04 | $4,15 | +1,72 % | $4,14 | $4,34 | $4,13 | 326,70K |
| 2026-06-03 | $4,08 | -4,45 % | $4,15 | $4,27 | $4,01 | 682,00K |
| 2026-06-02 | $4,27 | 0,00 % | $4,23 | $4,30 | $4,14 | 440,50K |
| 2026-06-01 | $4,27 | +9,21 % | $3,90 | $4,30 | $3,90 | 917,00K |
| 2026-05-29 | $3,91 | +3,17 % | $3,81 | $3,99 | $3,80 | 684,70K |
| 2026-05-28 | $3,79 | +2,43 % | $3,70 | $3,80 | $3,70 | 158,50K |
| 2026-05-27 | $3,70 | +3,35 % | $3,58 | $3,71 | $3,58 | 248,40K |