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 | $4,94 | -1,20 % | $4,97 | $5,11 | $4,85 | 24,84K |
| 2026-09-30 | $5,00 | -9,09 % | $5,53 | $5,64 | $4,80 | 88,30K |
| 2026-09-29 | $5,50 | -1,79 % | $5,73 | $5,79 | $5,37 | 52,10K |
| 2026-09-28 | $5,60 | -5,08 % | $5,84 | $5,84 | $5,60 | 43,30K |
| 2026-09-25 | $5,90 | -2,80 % | $6,11 | $6,18 | $5,60 | 60,90K |
| 2026-09-24 | $6,07 | +1,00 % | $6,01 | $6,26 | $6,01 | 18,20K |
| 2026-09-23 | $6,01 | -2,75 % | $6,23 | $6,25 | $6,00 | 23,90K |
| 2026-09-22 | $6,18 | -0,80 % | $6,07 | $6,29 | $6,00 | 26,90K |
| 2026-09-21 | $6,23 | +0,97 % | $6,20 | $6,29 | $6,05 | 34,40K |
| 2026-09-18 | $6,17 | -1,28 % | $6,06 | $6,20 | $5,98 | 25,10K |
| 2026-09-17 | $6,25 | +1,13 % | $6,34 | $6,47 | $6,08 | 38,10K |
| 2026-09-16 | $6,18 | -3,89 % | $6,39 | $6,50 | $6,18 | 30,60K |
| 2026-09-15 | $6,43 | +1,10 % | $6,45 | $6,72 | $6,28 | 34,70K |
| 2026-09-14 | $6,36 | +3,41 % | $6,11 | $6,64 | $6,10 | 45,40K |
| 2026-09-11 | $6,15 | -0,16 % | $6,29 | $6,32 | $6,14 | 22,10K |
| 2026-09-10 | $6,16 | -0,81 % | $6,20 | $6,32 | $6,05 | 17,90K |
| 2026-09-09 | $6,21 | -0,80 % | $6,27 | $6,49 | $6,17 | 37,60K |
| 2026-09-08 | $6,26 | -2,19 % | $6,30 | $6,48 | $6,18 | 37,80K |
| 2026-09-04 | $6,40 | +6,67 % | $5,93 | $6,47 | $5,93 | 24,70K |
| 2026-09-03 | $6,00 | 0,00 % | $6,00 | $6,14 | $6,00 | 15,80K |
| 2026-09-02 | $6,00 | -1,80 % | $6,08 | $6,12 | $5,78 | 64,00K |
| 2026-09-01 | $6,11 | -0,65 % | $5,97 | $6,16 | $5,89 | 32,20K |
| 2026-08-31 | $6,15 | +3,02 % | $6,16 | $6,19 | $5,95 | 19,10K |
| 2026-08-28 | $5,97 | -4,02 % | $6,20 | $6,40 | $5,97 | 30,90K |
| 2026-08-27 | $6,22 | -2,35 % | $6,33 | $6,43 | $6,21 | 33,70K |
| 2026-08-26 | $6,37 | +3,24 % | $6,16 | $6,41 | $5,94 | 47,00K |
| 2026-08-25 | $6,17 | +0,33 % | $6,20 | $6,26 | $6,06 | 21,20K |
| 2026-08-24 | $6,15 | +0,82 % | $6,14 | $6,25 | $6,05 | 40,50K |
| 2026-08-21 | $6,10 | +0,16 % | $5,94 | $6,27 | $5,94 | 64,60K |
| 2026-08-20 | $6,09 | +11,13 % | $5,55 | $6,14 | $5,54 | 101,60K |
| 2026-08-19 | $5,48 | -2,49 % | $5,57 | $5,61 | $5,32 | 40,90K |
| 2026-08-18 | $5,62 | -1,75 % | $5,59 | $5,88 | $5,59 | 132,00K |
| 2026-08-17 | $5,72 | +0,18 % | $5,66 | $5,89 | $5,55 | 42,20K |
| 2026-08-14 | $5,71 | -1,04 % | $5,78 | $5,92 | $5,71 | 67,70K |
| 2026-08-13 | $5,77 | -0,52 % | $5,64 | $5,89 | $5,52 | 229,90K |
| 2026-08-12 | $5,80 | -9,52 % | $5,61 | $5,94 | $5,51 | 156,70K |
| 2026-08-11 | $6,41 | -3,90 % | $6,74 | $6,74 | $6,20 | 79,50K |
| 2026-08-10 | $6,67 | +7,75 % | $6,20 | $6,71 | $6,20 | 65,80K |
| 2026-08-07 | $6,19 | -1,43 % | $6,22 | $6,45 | $6,10 | 52,60K |
| 2026-08-06 | $6,28 | +1,78 % | $6,28 | $6,37 | $6,11 | 27,80K |
| 2026-08-05 | $6,17 | -0,96 % | $6,13 | $6,44 | $6,11 | 38,70K |
| 2026-08-04 | $6,23 | +0,16 % | $6,07 | $6,35 | $6,04 | 52,90K |
| 2026-08-03 | $6,22 | +6,69 % | $5,83 | $6,22 | $5,80 | 55,80K |
| 2026-07-31 | $5,83 | +1,39 % | $5,80 | $6,25 | $5,80 | 70,70K |
| 2026-07-30 | $5,75 | +0,52 % | $5,71 | $5,95 | $5,70 | 34,50K |
| 2026-07-29 | $5,72 | -7,29 % | $6,12 | $6,17 | $5,50 | 53,90K |
| 2026-07-28 | $6,17 | -0,48 % | $6,19 | $6,20 | $5,82 | 52,60K |
| 2026-07-27 | $6,20 | -2,52 % | $6,35 | $6,60 | $5,92 | 62,20K |
| 2026-07-24 | $6,36 | -7,96 % | $6,99 | $7,32 | $6,22 | 136,00K |
| 2026-07-23 | $6,91 | +1,62 % | $6,80 | $7,18 | $6,76 | 52,50K |
| 2026-07-22 | $6,80 | +1,04 % | $6,87 | $7,41 | $6,80 | 74,40K |
| 2026-07-21 | $6,73 | -2,89 % | $7,00 | $7,00 | $6,65 | 49,60K |
| 2026-07-20 | $6,93 | -0,43 % | $6,93 | $7,23 | $6,85 | 83,70K |
| 2026-07-17 | $6,96 | +3,11 % | $6,55 | $6,96 | $6,41 | 79,20K |
| 2026-07-16 | $6,75 | +2,12 % | $6,62 | $7,00 | $6,62 | 97,70K |
| 2026-07-15 | $6,61 | +0,15 % | $6,63 | $7,00 | $6,48 | 89,20K |
| 2026-07-14 | $6,60 | +2,17 % | $6,42 | $6,78 | $6,41 | 88,00K |
| 2026-07-13 | $6,46 | +3,03 % | $6,25 | $6,66 | $5,95 | 53,80K |
| 2026-07-10 | $6,27 | +3,64 % | $6,05 | $6,54 | $5,99 | 78,70K |
| 2026-07-09 | $6,05 | -4,27 % | $6,23 | $6,30 | $6,00 | 49,70K |
| 2026-07-08 | $6,32 | -3,66 % | $6,48 | $6,50 | $5,82 | 171,00K |
| 2026-07-07 | $6,56 | +6,32 % | $6,21 | $6,59 | $6,03 | 97,20K |
| 2026-07-06 | $6,17 | +2,66 % | $5,99 | $6,43 | $5,89 | 92,00K |
| 2026-07-02 | $6,01 | -0,99 % | $6,17 | $6,17 | $5,81 | 85,20K |
| 2026-07-01 | $6,07 | +2,53 % | $5,95 | $6,37 | $5,95 | 116,20K |
| 2026-06-30 | $5,92 | -2,47 % | $6,15 | $6,38 | $5,78 | 141,60K |
| 2026-06-29 | $6,07 | +2,02 % | $5,75 | $6,51 | $5,61 | 162,80K |
| 2026-06-26 | $5,95 | +0,85 % | $5,62 | $5,95 | $5,45 | 226,70K |
| 2026-06-25 | $5,90 | +11,32 % | $5,36 | $5,97 | $4,90 | 1,21M |
| 2026-06-24 | $5,30 | -7,83 % | $5,67 | $5,70 | $5,27 | 63,50K |
| 2026-06-23 | $5,75 | +4,93 % | $5,33 | $5,84 | $5,32 | 156,00K |
| 2026-06-22 | $5,48 | -7,90 % | $5,79 | $5,80 | $5,31 | 122,80K |
| 2026-06-18 | $5,95 | +1,88 % | $5,86 | $5,99 | $5,57 | 131,90K |
| 2026-06-17 | $5,84 | +0,52 % | $5,84 | $6,22 | $5,72 | 79,20K |
| 2026-06-16 | $5,81 | -5,53 % | $6,07 | $6,20 | $5,80 | 117,30K |
| 2026-06-15 | $6,15 | -3,15 % | $6,51 | $6,71 | $5,85 | 235,40K |
| 2026-06-12 | $6,35 | -13,72 % | $7,36 | $7,36 | $6,20 | 215,60K |
| 2026-06-11 | $7,36 | +4,40 % | $7,06 | $7,55 | $6,94 | 156,40K |
| 2026-06-10 | $7,05 | -5,50 % | $7,30 | $7,53 | $6,89 | 173,90K |
| 2026-06-09 | $7,46 | +14,59 % | $6,26 | $7,65 | $6,26 | 733,90K |
| 2026-06-08 | $6,51 | +2,84 % | $6,18 | $6,57 | $5,92 | 245,90K |
| 2026-06-05 | $6,33 | +3,60 % | $6,11 | $7,30 | $6,06 | 1,14M |
| 2026-06-04 | $6,11 | +9,11 % | $7,60 | $7,69 | $5,95 | 12,89M |
| 2026-06-03 | $5,60 | +6,06 % | $5,41 | $5,77 | $5,11 | 210,50K |
| 2026-06-02 | $5,28 | -0,38 % | $5,25 | $5,50 | $5,15 | 103,90K |
| 2026-06-01 | $5,30 | -3,11 % | $5,40 | $5,55 | $5,18 | 105,30K |
| 2026-05-29 | $5,47 | +0,55 % | $5,40 | $5,60 | $5,16 | 192,30K |
| 2026-05-28 | $5,44 | -2,33 % | $5,60 | $5,84 | $5,26 | 258,30K |
| 2026-05-27 | $5,57 | +0,91 % | $5,46 | $5,66 | $5,05 | 196,60K |
| 2026-05-26 | $5,52 | +6,77 % | $5,25 | $5,96 | $5,21 | 295,10K |