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 | $3,73 | +3,04 % | $3,64 | $3,77 | $3,63 | 309,40K |
| 2026-09-30 | $3,62 | -2,69 % | $3,75 | $3,78 | $3,60 | 637,30K |
| 2026-09-29 | $3,72 | -0,80 % | $3,74 | $3,75 | $3,68 | 718,80K |
| 2026-09-28 | $3,75 | -1,06 % | $3,76 | $3,78 | $3,67 | 444,90K |
| 2026-09-25 | $3,79 | -3,56 % | $3,94 | $3,94 | $3,75 | 383,60K |
| 2026-09-24 | $3,93 | +3,42 % | $3,81 | $3,99 | $3,78 | 350,80K |
| 2026-09-23 | $3,80 | -2,31 % | $3,86 | $3,88 | $3,75 | 392,90K |
| 2026-09-22 | $3,89 | -1,02 % | $3,95 | $3,97 | $3,72 | 390,30K |
| 2026-09-21 | $3,93 | -1,26 % | $4,00 | $4,01 | $3,85 | 338,20K |
| 2026-09-18 | $3,98 | +0,76 % | $3,94 | $3,98 | $3,90 | 555,40K |
| 2026-09-17 | $3,95 | +3,95 % | $3,85 | $3,97 | $3,80 | 267,40K |
| 2026-09-16 | $3,80 | +0,53 % | $3,80 | $3,84 | $3,73 | 315,60K |
| 2026-09-15 | $3,78 | +2,16 % | $3,70 | $3,86 | $3,63 | 518,90K |
| 2026-09-14 | $3,70 | +3,93 % | $3,57 | $3,71 | $3,54 | 619,30K |
| 2026-09-11 | $3,56 | 0,00 % | $3,62 | $3,62 | $3,54 | 322,10K |
| 2026-09-10 | $3,56 | +0,28 % | $3,52 | $3,59 | $3,49 | 343,40K |
| 2026-09-09 | $3,55 | -3,53 % | $3,67 | $3,68 | $3,52 | 416,90K |
| 2026-09-08 | $3,68 | -5,15 % | $3,84 | $3,85 | $3,64 | 402,90K |
| 2026-09-04 | $3,88 | 0,00 % | $3,84 | $3,88 | $3,80 | 171,50K |
| 2026-09-03 | $3,88 | +1,31 % | $3,87 | $3,90 | $3,78 | 319,40K |
| 2026-09-02 | $3,83 | +9,12 % | $3,56 | $3,89 | $3,54 | 930,30K |
| 2026-09-01 | $3,51 | -2,23 % | $3,55 | $3,59 | $3,50 | 240,40K |
| 2026-08-31 | $3,59 | -4,01 % | $3,70 | $3,70 | $3,51 | 636,50K |
| 2026-08-28 | $3,74 | -1,06 % | $3,78 | $3,86 | $3,69 | 386,70K |
| 2026-08-27 | $3,78 | +0,53 % | $3,73 | $3,82 | $3,71 | 218,60K |
| 2026-08-26 | $3,76 | -2,08 % | $3,85 | $3,88 | $3,75 | 268,40K |
| 2026-08-25 | $3,84 | 0,00 % | $3,84 | $3,91 | $3,79 | 378,80K |
| 2026-08-24 | $3,84 | -4,24 % | $3,99 | $4,03 | $3,78 | 311,30K |
| 2026-08-21 | $4,01 | +3,89 % | $3,89 | $4,01 | $3,85 | 290,70K |
| 2026-08-20 | $3,86 | +4,61 % | $3,63 | $3,87 | $3,60 | 312,40K |
| 2026-08-19 | $3,69 | +0,54 % | $3,66 | $3,79 | $3,64 | 322,90K |
| 2026-08-18 | $3,67 | +4,56 % | $3,51 | $3,72 | $3,49 | 347,80K |
| 2026-08-17 | $3,51 | -4,10 % | $3,64 | $3,66 | $3,47 | 634,80K |
| 2026-08-14 | $3,66 | -4,44 % | $3,85 | $3,87 | $3,65 | 709,10K |
| 2026-08-13 | $3,83 | +1,86 % | $3,81 | $3,84 | $3,67 | 820,80K |
| 2026-08-12 | $3,76 | +1,62 % | $3,76 | $3,84 | $3,62 | 498,10K |
| 2026-08-11 | $3,70 | -3,39 % | $3,98 | $3,98 | $3,68 | 742,60K |
| 2026-08-10 | $3,83 | -3,04 % | $3,91 | $3,97 | $3,79 | 453,60K |
| 2026-08-07 | $3,95 | -1,00 % | $3,99 | $4,02 | $3,87 | 306,60K |
| 2026-08-06 | $3,99 | -0,25 % | $3,99 | $4,04 | $3,86 | 469,60K |
| 2026-08-05 | $4,00 | -3,38 % | $4,14 | $4,18 | $3,97 | 255,70K |
| 2026-08-04 | $4,14 | 0,00 % | $4,13 | $4,19 | $4,08 | 435,50K |
| 2026-08-03 | $4,14 | +3,50 % | $3,99 | $4,15 | $3,96 | 880,40K |
| 2026-07-31 | $4,00 | +1,01 % | $3,90 | $4,00 | $3,86 | 548,60K |
| 2026-07-30 | $3,96 | -1,98 % | $4,00 | $4,04 | $3,88 | 855,90K |
| 2026-07-29 | $4,04 | -2,88 % | $4,16 | $4,22 | $3,95 | 548,00K |
| 2026-07-28 | $4,16 | +2,97 % | $4,09 | $4,19 | $4,05 | 334,70K |
| 2026-07-27 | $4,04 | +6,32 % | $3,81 | $4,07 | $3,79 | 295,80K |
| 2026-07-24 | $3,80 | +5,56 % | $3,60 | $3,83 | $3,58 | 373,00K |
| 2026-07-23 | $3,60 | -1,64 % | $3,59 | $3,68 | $3,48 | 511,10K |
| 2026-07-22 | $3,66 | -2,14 % | $3,75 | $3,75 | $3,62 | 344,50K |
| 2026-07-21 | $3,74 | -1,58 % | $3,83 | $3,89 | $3,71 | 287,70K |
| 2026-07-20 | $3,80 | -2,06 % | $3,93 | $3,93 | $3,73 | 305,80K |
| 2026-07-17 | $3,88 | -4,43 % | $4,00 | $4,01 | $3,86 | 459,80K |
| 2026-07-16 | $4,06 | -0,73 % | $4,07 | $4,14 | $4,03 | 423,30K |
| 2026-07-15 | $4,09 | +4,34 % | $3,96 | $4,10 | $3,95 | 318,40K |
| 2026-07-14 | $3,92 | +1,03 % | $3,94 | $3,97 | $3,88 | 299,50K |
| 2026-07-13 | $3,88 | -4,90 % | $4,08 | $4,14 | $3,88 | 418,20K |
| 2026-07-10 | $4,08 | +0,49 % | $4,03 | $4,09 | $4,01 | 293,70K |
| 2026-07-09 | $4,06 | +3,84 % | $3,89 | $4,11 | $3,88 | 321,80K |
| 2026-07-08 | $3,91 | -3,22 % | $4,07 | $4,07 | $3,89 | 303,90K |
| 2026-07-07 | $4,04 | -3,35 % | $4,23 | $4,24 | $4,03 | 308,50K |
| 2026-07-06 | $4,18 | -1,42 % | $4,24 | $4,24 | $4,13 | 323,30K |
| 2026-07-02 | $4,24 | +0,95 % | $4,21 | $4,26 | $4,15 | 357,80K |
| 2026-07-01 | $4,20 | 0,00 % | $4,24 | $4,35 | $4,18 | 812,60K |
| 2026-06-30 | $4,20 | -1,41 % | $4,24 | $4,34 | $4,18 | 841,50K |
| 2026-06-29 | $4,26 | +18,99 % | $4,27 | $4,55 | $4,20 | 5,55M |
| 2026-06-26 | $3,58 | +12,58 % | $3,15 | $3,60 | $3,15 | 1,71M |
| 2026-06-25 | $3,18 | -2,45 % | $3,26 | $3,28 | $3,14 | 306,80K |
| 2026-06-24 | $3,26 | +3,16 % | $3,19 | $3,29 | $3,16 | 416,20K |
| 2026-06-23 | $3,16 | -0,63 % | $3,17 | $3,28 | $3,16 | 412,70K |
| 2026-06-22 | $3,18 | -6,19 % | $3,39 | $3,48 | $3,18 | 514,30K |
| 2026-06-18 | $3,39 | +2,11 % | $3,33 | $3,42 | $3,21 | 1,06M |
| 2026-06-17 | $3,32 | +1,22 % | $3,30 | $3,52 | $3,24 | 738,50K |
| 2026-06-16 | $3,28 | -2,67 % | $3,36 | $3,47 | $3,23 | 699,00K |
| 2026-06-15 | $3,37 | 0,00 % | $3,38 | $3,45 | $3,32 | 516,90K |
| 2026-06-12 | $3,37 | -1,46 % | $3,43 | $3,50 | $3,37 | 266,90K |
| 2026-06-11 | $3,42 | +1,18 % | $3,43 | $3,47 | $3,32 | 327,10K |
| 2026-06-10 | $3,38 | -1,46 % | $3,44 | $3,47 | $3,37 | 247,80K |
| 2026-06-09 | $3,43 | -0,58 % | $3,47 | $3,56 | $3,38 | 285,70K |
| 2026-06-08 | $3,45 | -0,58 % | $3,52 | $3,52 | $3,45 | 309,30K |
| 2026-06-05 | $3,47 | -6,72 % | $3,69 | $3,69 | $3,45 | 380,10K |
| 2026-06-04 | $3,72 | +1,92 % | $3,70 | $3,77 | $3,65 | 448,70K |
| 2026-06-03 | $3,65 | -7,12 % | $3,92 | $3,92 | $3,54 | 758,80K |
| 2026-06-02 | $3,93 | -2,48 % | $4,00 | $4,22 | $3,92 | 962,30K |
| 2026-06-01 | $4,03 | +3,87 % | $3,87 | $4,13 | $3,82 | 1,19M |
| 2026-05-29 | $3,88 | +2,65 % | $3,79 | $3,95 | $3,75 | 466,60K |
| 2026-05-28 | $3,78 | +0,80 % | $3,75 | $3,81 | $3,71 | 360,20K |
| 2026-05-27 | $3,75 | 0,00 % | $3,79 | $3,86 | $3,73 | 390,70K |
| 2026-05-26 | $3,75 | +7,45 % | $3,49 | $3,80 | $3,46 | 550,40K |