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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,05 | +1,25 % | $4,02 | $4,20 | $3,93 | 34,70K |
| 2026-09-30 | $4,00 | +2,30 % | $3,90 | $4,24 | $3,90 | 22,30K |
| 2026-09-29 | $3,91 | -7,35 % | $4,22 | $4,27 | $3,91 | 66,30K |
| 2026-09-28 | $4,22 | +4,20 % | $4,36 | $4,49 | $4,20 | 145,40K |
| 2026-09-25 | $4,05 | -2,17 % | $4,06 | $4,20 | $4,00 | 16,60K |
| 2026-09-24 | $4,14 | -0,96 % | $4,18 | $4,18 | $4,01 | 38,60K |
| 2026-09-23 | $4,18 | -1,65 % | $4,25 | $4,54 | $4,12 | 14,90K |
| 2026-09-22 | $4,25 | +0,24 % | $4,30 | $4,38 | $4,20 | 37,20K |
| 2026-09-21 | $4,24 | +2,17 % | $4,24 | $4,35 | $4,12 | 43,90K |
| 2026-09-18 | $4,15 | -6,32 % | $4,50 | $4,51 | $4,06 | 57,70K |
| 2026-09-17 | $4,43 | -0,67 % | $4,40 | $4,61 | $4,37 | 19,90K |
| 2026-09-16 | $4,46 | +4,69 % | $4,25 | $4,52 | $4,21 | 11,50K |
| 2026-09-15 | $4,26 | -2,29 % | $4,22 | $4,30 | $4,22 | 11,60K |
| 2026-09-14 | $4,36 | +2,59 % | $4,32 | $4,37 | $4,25 | 7,80K |
| 2026-09-11 | $4,25 | -1,16 % | $4,23 | $4,40 | $4,00 | 40,00K |
| 2026-09-10 | $4,30 | -0,92 % | $4,37 | $4,37 | $4,28 | 5,80K |
| 2026-09-09 | $4,34 | -0,46 % | $4,34 | $4,42 | $4,32 | 9,30K |
| 2026-09-08 | $4,36 | +3,07 % | $4,29 | $4,43 | $4,14 | 12,00K |
| 2026-09-04 | $4,23 | +1,93 % | $4,16 | $4,33 | $4,16 | 12,50K |
| 2026-09-03 | $4,15 | +1,22 % | $4,15 | $4,30 | $4,12 | 6,80K |
| 2026-09-02 | $4,10 | -0,49 % | $4,16 | $4,27 | $4,10 | 14,70K |
| 2026-09-01 | $4,12 | -1,20 % | $4,16 | $4,20 | $4,12 | 16,40K |
| 2026-08-31 | $4,17 | -3,02 % | $4,34 | $4,35 | $4,13 | 9,20K |
| 2026-08-28 | $4,30 | +3,37 % | $4,20 | $4,40 | $4,20 | 15,40K |
| 2026-08-27 | $4,16 | -0,24 % | $4,15 | $4,34 | $4,15 | 38,80K |
| 2026-08-26 | $4,17 | +2,71 % | $4,17 | $4,25 | $4,09 | 19,40K |
| 2026-08-25 | $4,06 | -1,46 % | $4,13 | $4,21 | $4,05 | 25,10K |
| 2026-08-24 | $4,12 | +0,73 % | $4,15 | $4,55 | $4,07 | 41,10K |
| 2026-08-21 | $4,09 | -2,62 % | $4,21 | $4,37 | $4,06 | 95,40K |
| 2026-08-20 | $4,20 | -3,67 % | $4,72 | $4,72 | $4,20 | 16,80K |
| 2026-08-19 | $4,36 | +0,69 % | $4,38 | $4,46 | $4,34 | 9,50K |
| 2026-08-18 | $4,33 | -1,81 % | $4,43 | $4,54 | $4,33 | 17,70K |
| 2026-08-17 | $4,41 | +1,61 % | $4,32 | $4,52 | $4,30 | 10,80K |
| 2026-08-14 | $4,34 | -3,34 % | $4,20 | $4,60 | $4,20 | 62,00K |
| 2026-08-13 | $4,49 | +4,66 % | $4,29 | $4,62 | $4,29 | 44,50K |
| 2026-08-12 | $4,29 | +1,18 % | $4,50 | $4,50 | $4,25 | 30,60K |
| 2026-08-11 | $4,24 | -0,47 % | $4,30 | $4,43 | $4,23 | 25,30K |
| 2026-08-10 | $4,26 | -3,40 % | $4,41 | $4,46 | $4,22 | 72,40K |
| 2026-08-07 | $4,41 | -10,18 % | $4,98 | $5,00 | $4,37 | 67,90K |
| 2026-08-06 | $4,91 | -0,81 % | $5,02 | $5,02 | $4,65 | 4,90K |
| 2026-08-05 | $4,95 | -2,94 % | $5,00 | $5,16 | $4,57 | 25,00K |
| 2026-08-04 | $5,10 | +11,11 % | $4,52 | $5,22 | $4,42 | 52,60K |
| 2026-08-03 | $4,59 | +3,85 % | $4,38 | $4,67 | $4,38 | 5,50K |
| 2026-07-31 | $4,42 | -1,56 % | $4,45 | $4,54 | $4,41 | 11,40K |
| 2026-07-30 | $4,49 | +3,70 % | $4,70 | $4,72 | $4,34 | 62,30K |
| 2026-07-29 | $4,33 | +1,41 % | $4,31 | $5,09 | $4,31 | 73,30K |
| 2026-07-28 | $4,27 | -9,15 % | $4,55 | $4,56 | $4,22 | 175,20K |
| 2026-07-27 | $4,70 | +5,86 % | $4,41 | $4,72 | $4,41 | 10,60K |
| 2026-07-24 | $4,44 | -5,33 % | $4,75 | $4,76 | $4,40 | 103,10K |
| 2026-07-23 | $4,69 | -2,90 % | $4,75 | $4,86 | $4,62 | 47,10K |
| 2026-07-22 | $4,83 | -2,42 % | $4,94 | $5,03 | $4,81 | 96,30K |
| 2026-07-21 | $4,95 | +0,41 % | $4,91 | $5,03 | $4,83 | 66,90K |
| 2026-07-20 | $4,93 | -4,09 % | $5,09 | $5,13 | $4,87 | 47,60K |
| 2026-07-17 | $5,14 | +6,20 % | $4,79 | $5,27 | $4,79 | 27,40K |
| 2026-07-16 | $4,84 | -3,20 % | $5,07 | $5,14 | $4,74 | 92,10K |
| 2026-07-15 | $5,00 | -5,30 % | $5,22 | $5,41 | $5,00 | 42,00K |
| 2026-07-14 | $5,28 | +2,92 % | $5,15 | $5,36 | $4,96 | 64,70K |
| 2026-07-13 | $5,13 | +1,79 % | $5,04 | $5,13 | $4,94 | 14,20K |
| 2026-07-10 | $5,04 | +4,13 % | $4,75 | $5,19 | $4,74 | 20,40K |
| 2026-07-09 | $4,84 | -8,68 % | $5,15 | $5,25 | $4,73 | 54,50K |
| 2026-07-08 | $5,30 | +3,31 % | $5,03 | $5,55 | $4,96 | 32,70K |
| 2026-07-07 | $5,13 | +3,01 % | $4,99 | $5,26 | $4,81 | 36,10K |
| 2026-07-06 | $4,98 | -0,40 % | $4,92 | $5,25 | $4,92 | 21,90K |
| 2026-07-02 | $5,00 | -4,94 % | $5,30 | $5,38 | $5,00 | 26,70K |
| 2026-07-01 | $5,26 | -0,19 % | $5,22 | $5,50 | $4,88 | 73,20K |
| 2026-06-30 | $5,27 | -6,73 % | $5,57 | $5,70 | $5,15 | 36,60K |
| 2026-06-29 | $5,65 | -5,36 % | $5,94 | $5,94 | $5,41 | 28,70K |
| 2026-06-26 | $5,97 | +14,59 % | $5,24 | $5,97 | $5,09 | 94,30K |
| 2026-06-25 | $5,21 | +14,76 % | $4,04 | $5,50 | $3,98 | 202,00K |
| 2026-06-24 | $4,54 | +4,37 % | $3,85 | $4,63 | $3,71 | 1,95M |
| 2026-06-23 | $4,35 | -2,03 % | $4,40 | $4,80 | $4,35 | 66,20K |
| 2026-06-22 | $4,44 | -1,55 % | $4,54 | $4,65 | $4,37 | 39,40K |
| 2026-06-18 | $4,51 | -4,45 % | $4,76 | $4,88 | $4,40 | 118,70K |
| 2026-06-17 | $4,72 | +1,07 % | $4,73 | $4,87 | $4,56 | 36,40K |
| 2026-06-16 | $4,67 | -0,21 % | $4,78 | $5,02 | $4,60 | 62,10K |
| 2026-06-15 | $4,68 | +4,70 % | $4,50 | $4,82 | $4,45 | 47,40K |
| 2026-06-12 | $4,47 | +0,22 % | $4,54 | $4,70 | $4,37 | 32,50K |
| 2026-06-11 | $4,46 | -1,11 % | $4,51 | $4,76 | $4,36 | 38,10K |
| 2026-06-10 | $4,51 | -1,53 % | $4,51 | $5,07 | $4,51 | 18,10K |
| 2026-06-09 | $4,58 | -1,72 % | $4,68 | $4,77 | $4,55 | 16,40K |
| 2026-06-08 | $4,66 | -0,64 % | $4,72 | $5,00 | $4,52 | 23,10K |
| 2026-06-05 | $4,69 | -3,10 % | $4,91 | $5,30 | $4,64 | 20,60K |
| 2026-06-04 | $4,84 | +5,22 % | $4,64 | $4,96 | $4,59 | 11,70K |
| 2026-06-03 | $4,60 | -3,77 % | $4,76 | $4,79 | $4,50 | 54,90K |
| 2026-06-02 | $4,78 | -0,62 % | $4,85 | $4,93 | $4,67 | 42,80K |
| 2026-06-01 | $4,81 | -4,56 % | $5,08 | $5,08 | $4,81 | 35,80K |
| 2026-05-29 | $5,04 | +1,41 % | $5,03 | $5,06 | $4,97 | 35,30K |
| 2026-05-28 | $4,97 | 0,00 % | $4,97 | $5,32 | $4,91 | 49,80K |
| 2026-05-27 | $4,97 | -1,78 % | $5,23 | $5,35 | $4,90 | 32,40K |
| 2026-05-26 | $5,06 | +5,20 % | $4,95 | $5,13 | $4,88 | 49,90K |