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 | $37,19 | +41,95 % | $23,87 | $44,30 | $22,08 | 140,60K |
| 2026-10-01 | $26,20 | +59,85 % | $19,04 | $26,37 | $16,40 | 173,60K |
| 2026-09-30 | $16,39 | +26,31 % | $12,98 | $16,49 | $12,95 | 25,90K |
| 2026-09-29 | $12,98 | +5,75 % | $12,00 | $12,98 | $12,00 | 4,80K |
| 2026-09-28 | $12,27 | -5,62 % | $12,81 | $13,00 | $12,01 | 5,20K |
| 2026-09-25 | $13,00 | -11,49 % | $14,24 | $14,24 | $12,50 | 15,80K |
| 2026-09-24 | $14,69 | -8,57 % | $16,16 | $16,16 | $12,37 | 25,66K |
| 2026-09-23 | $16,06 | -29,54 % | $22,56 | $23,04 | $13,52 | 35,73K |
| 2026-09-22 | $22,80 | -1,38 % | $22,40 | $22,88 | $22,40 | 1,00K |
| 2026-09-21 | $23,12 | +1,05 % | $22,62 | $23,36 | $22,56 | 1,13K |
| 2026-09-18 | $22,88 | -3,38 % | $23,52 | $23,66 | $22,56 | 1,15K |
| 2026-09-17 | $23,68 | +5,71 % | $22,88 | $24,00 | $22,88 | 2,01K |
| 2026-09-16 | $22,40 | -2,78 % | $22,40 | $23,52 | $22,40 | 2,06K |
| 2026-09-15 | $23,04 | -1,37 % | $23,84 | $25,12 | $22,56 | 16,09K |
| 2026-09-14 | $23,36 | -2,01 % | $23,36 | $23,84 | $22,80 | 4,91K |
| 2026-09-11 | $23,84 | +2,76 % | $23,04 | $24,48 | $23,04 | 3,34K |
| 2026-09-10 | $23,20 | -2,68 % | $23,36 | $24,16 | $23,10 | 2,61K |
| 2026-09-09 | $23,84 | 0,00 % | $23,52 | $24,00 | $22,56 | 2,06K |
| 2026-09-08 | $23,84 | +12,03 % | $21,92 | $24,48 | $21,92 | 34,43K |
| 2026-09-04 | $21,28 | -9,52 % | $23,68 | $23,68 | $21,12 | 22,21K |
| 2026-09-03 | $23,52 | +1,38 % | $22,88 | $24,64 | $22,88 | 12,23K |
| 2026-09-02 | $23,20 | -4,61 % | $24,80 | $24,96 | $23,04 | 8,58K |
| 2026-09-01 | $24,32 | -3,18 % | $25,28 | $25,76 | $23,76 | 3,93K |
| 2026-08-31 | $25,12 | -5,42 % | $27,20 | $27,20 | $25,12 | 3,99K |
| 2026-08-28 | $26,56 | -17,41 % | $31,20 | $31,20 | $25,60 | 17,60K |
| 2026-08-27 | $32,16 | -13,36 % | $34,40 | $35,20 | $31,20 | 20,22K |
| 2026-08-26 | $37,12 | +16,88 % | $35,52 | $40,00 | $18,56 | 159,00K |
| 2026-08-25 | $31,76 | +18,15 % | $28,32 | $36,64 | $24,00 | 103,78K |
| 2026-08-24 | $26,88 | -26,96 % | $39,84 | $44,82 | $23,04 | 74,46K |
| 2026-08-21 | $36,80 | -6,50 % | $40,64 | $40,64 | $35,04 | 5,05K |
| 2026-08-20 | $39,36 | +2,07 % | $37,20 | $40,00 | $36,80 | 4,25K |
| 2026-08-19 | $38,56 | +10,05 % | $35,20 | $39,60 | $33,28 | 9,98K |
| 2026-08-18 | $35,04 | -0,45 % | $35,36 | $36,16 | $33,30 | 5,45K |
| 2026-08-17 | $35,20 | +13,40 % | $30,72 | $46,72 | $30,72 | 245,16K |
| 2026-08-14 | $31,04 | +6,59 % | $29,44 | $31,68 | $28,80 | 3,44K |
| 2026-08-13 | $29,12 | -6,19 % | $30,08 | $31,04 | $27,68 | 1,34K |
| 2026-08-12 | $31,04 | -1,52 % | $31,68 | $32,00 | $30,56 | 2,67K |
| 2026-08-11 | $31,52 | +1,03 % | $30,24 | $31,52 | $30,24 | 1,07K |
| 2026-08-10 | $31,20 | 0,00 % | $30,40 | $31,20 | $29,60 | 1,08K |
| 2026-08-07 | $31,20 | +1,56 % | $29,12 | $31,84 | $28,96 | 2,01K |
| 2026-08-06 | $30,72 | +3,78 % | $29,28 | $31,20 | $28,72 | 2,55K |
| 2026-08-05 | $29,60 | +1,65 % | $28,50 | $30,08 | $27,84 | 1,59K |
| 2026-08-04 | $29,12 | -1,89 % | $29,60 | $30,40 | $28,16 | 2,15K |
| 2026-08-03 | $29,68 | -0,80 % | $31,68 | $31,81 | $29,60 | 1,06K |
| 2026-07-31 | $29,92 | -5,56 % | $31,36 | $31,76 | $29,92 | 1,57K |
| 2026-07-30 | $31,68 | +2,06 % | $30,56 | $32,48 | $30,40 | 2,34K |
| 2026-07-29 | $31,04 | +2,11 % | $30,40 | $32,16 | $30,24 | 3,69K |
| 2026-07-28 | $30,40 | +12,43 % | $27,68 | $32,00 | $27,68 | 7,74K |
| 2026-07-27 | $27,04 | -12,44 % | $28,48 | $31,20 | $26,88 | 4,76K |
| 2026-07-24 | $30,88 | +8,43 % | $28,80 | $33,28 | $28,00 | 14,43K |
| 2026-07-23 | $28,48 | +4,09 % | $27,20 | $29,28 | $25,78 | 5,07K |
| 2026-07-22 | $27,36 | +1,79 % | $27,04 | $28,48 | $26,88 | 2,43K |
| 2026-07-21 | $26,88 | -5,08 % | $28,00 | $28,64 | $25,60 | 6,16K |
| 2026-07-20 | $28,32 | +1,14 % | $28,64 | $34,08 | $27,20 | 27,61K |
| 2026-07-17 | $28,00 | +4,79 % | $26,72 | $28,96 | $26,08 | 4,59K |
| 2026-07-16 | $26,72 | -7,73 % | $28,96 | $28,96 | $26,56 | 2,68K |
| 2026-07-15 | $28,96 | -6,70 % | $31,20 | $31,20 | $27,84 | 4,69K |
| 2026-07-14 | $31,04 | -4,90 % | $30,88 | $33,44 | $30,08 | 4,09K |
| 2026-07-13 | $32,64 | -4,23 % | $31,52 | $32,64 | $29,92 | 12,68K |
| 2026-07-10 | $34,08 | -10,13 % | $34,24 | $39,68 | $33,44 | 48,44K |
| 2026-07-09 | $37,92 | +33,15 % | $38,72 | $41,28 | $34,40 | 1,40M |
| 2026-07-08 | $28,48 | -3,26 % | $28,16 | $29,44 | $28,16 | 536,83K |
| 2026-07-07 | $29,44 | -1,08 % | $29,12 | $29,44 | $28,80 | 913 |
| 2026-07-06 | $29,76 | +0,54 % | $30,08 | $30,08 | $28,16 | 4,65K |
| 2026-07-02 | $29,60 | -7,04 % | $31,20 | $32,54 | $28,80 | 2,74K |
| 2026-07-01 | $31,84 | +1,02 % | $32,00 | $32,32 | $31,52 | 631 |
| 2026-06-30 | $31,52 | +0,25 % | $31,52 | $33,28 | $30,40 | 2,04K |
| 2026-06-29 | $31,44 | +0,77 % | $31,84 | $33,58 | $30,72 | 1,78K |
| 2026-06-26 | $31,20 | -3,47 % | $32,80 | $33,12 | $30,56 | 3,01K |
| 2026-06-25 | $32,32 | -2,88 % | $34,24 | $34,24 | $32,00 | 938 |
| 2026-06-24 | $33,28 | +1,22 % | $33,76 | $34,88 | $32,56 | 3,36K |
| 2026-06-23 | $32,88 | -4,86 % | $34,86 | $38,40 | $32,00 | 15,92K |
| 2026-06-22 | $34,56 | -5,26 % | $36,00 | $36,00 | $32,80 | 2,91K |
| 2026-06-18 | $36,48 | -2,98 % | $36,80 | $38,38 | $35,20 | 3,99K |
| 2026-06-17 | $37,60 | -7,48 % | $39,04 | $40,64 | $36,80 | 6,61K |
| 2026-06-16 | $40,64 | +6,72 % | $37,28 | $41,44 | $37,28 | 7,19K |
| 2026-06-15 | $38,08 | +2,59 % | $37,36 | $41,60 | $36,64 | 78,07K |
| 2026-06-12 | $37,12 | -5,31 % | $38,08 | $46,88 | $37,12 | 13,28K |
| 2026-06-11 | $39,20 | +4,70 % | $40,00 | $46,40 | $38,08 | 65,88K |
| 2026-06-10 | $37,44 | +8,33 % | $35,20 | $40,16 | $34,88 | 12,54K |
| 2026-06-09 | $34,56 | -2,70 % | $32,00 | $39,36 | $30,40 | 213,41K |
| 2026-06-08 | $35,52 | -4,72 % | $36,32 | $37,76 | $32,00 | 13,99K |
| 2026-06-05 | $37,28 | -20,48 % | $44,80 | $46,26 | $36,96 | 20,98K |
| 2026-06-04 | $46,88 | -3,30 % | $61,28 | $88,96 | $40,64 | 198,04K |
| 2026-06-03 | $48,48 | -73,09 % | $174,40 | $208,88 | $48,48 | 98,68K |
| 2026-06-02 | $180,16 | +10,18 % | $160,00 | $187,20 | $159,84 | 1,35K |
| 2026-06-01 | $163,52 | +3,13 % | $153,12 | $189,92 | $153,12 | 7,84K |
| 2026-05-29 | $158,56 | +2,16 % | $153,76 | $167,84 | $152,00 | 3,38K |
| 2026-05-28 | $155,20 | -4,15 % | $147,52 | $189,12 | $131,68 | 5,84K |
| 2026-05-27 | $161,92 | +1,20 % | $154,88 | $175,36 | $147,20 | 4,64K |