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 | $3,79 | +1,74 % | $3,75 | $3,87 | $3,70 | 1,31M |
| 2026-09-30 | $3,72 | -5,46 % | $3,96 | $3,99 | $3,72 | 4,73M |
| 2026-09-29 | $3,94 | +3,96 % | $3,85 | $4,10 | $3,77 | 4,81M |
| 2026-09-28 | $3,79 | -4,53 % | $3,87 | $3,93 | $3,76 | 3,04M |
| 2026-09-25 | $3,97 | -5,48 % | $4,20 | $4,28 | $3,96 | 5,37M |
| 2026-09-24 | $4,20 | +3,70 % | $3,99 | $4,21 | $3,90 | 5,29M |
| 2026-09-23 | $4,05 | -1,94 % | $4,07 | $4,21 | $3,99 | 4,43M |
| 2026-09-22 | $4,13 | +2,23 % | $4,10 | $4,29 | $3,99 | 7,47M |
| 2026-09-21 | $4,04 | +6,32 % | $3,90 | $4,11 | $3,83 | 7,84M |
| 2026-09-18 | $3,80 | -3,06 % | $3,94 | $3,99 | $3,70 | 14,87M |
| 2026-09-17 | $3,92 | +12,64 % | $3,59 | $3,98 | $3,57 | 9,02M |
| 2026-09-16 | $3,48 | +4,19 % | $3,36 | $3,60 | $3,35 | 6,24M |
| 2026-09-15 | $3,34 | -4,30 % | $3,44 | $3,51 | $3,33 | 4,73M |
| 2026-09-14 | $3,49 | +8,39 % | $3,11 | $3,67 | $3,08 | 11,98M |
| 2026-09-11 | $3,22 | +2,88 % | $3,17 | $3,39 | $3,16 | 9,55M |
| 2026-09-10 | $3,13 | -3,40 % | $3,52 | $3,55 | $3,07 | 19,38M |
| 2026-09-09 | $3,24 | +0,31 % | $3,22 | $3,27 | $3,15 | 3,30M |
| 2026-09-08 | $3,23 | +1,25 % | $3,18 | $3,25 | $3,07 | 3,80M |
| 2026-09-04 | $3,19 | -3,04 % | $3,19 | $3,29 | $3,12 | 4,87M |
| 2026-09-03 | $3,29 | +9,30 % | $3,07 | $3,34 | $3,05 | 5,70M |
| 2026-09-02 | $3,01 | +0,33 % | $2,97 | $3,07 | $2,88 | 6,31M |
| 2026-09-01 | $3,00 | -4,15 % | $3,04 | $3,09 | $2,97 | 6,20M |
| 2026-08-31 | $3,13 | -0,63 % | $3,11 | $3,15 | $3,05 | 5,82M |
| 2026-08-28 | $3,15 | -6,80 % | $3,38 | $3,50 | $3,10 | 5,68M |
| 2026-08-27 | $3,38 | -0,59 % | $3,45 | $3,56 | $3,34 | 5,62M |
| 2026-08-26 | $3,40 | 0,00 % | $3,32 | $3,53 | $3,24 | 7,48M |
| 2026-08-25 | $3,40 | +8,97 % | $3,18 | $3,41 | $3,12 | 6,70M |
| 2026-08-24 | $3,12 | -6,02 % | $3,20 | $3,28 | $3,06 | 8,03M |
| 2026-08-21 | $3,32 | +2,15 % | $3,30 | $3,44 | $3,09 | 8,16M |
| 2026-08-20 | $3,25 | -4,97 % | $3,35 | $3,43 | $3,16 | 6,03M |
| 2026-08-19 | $3,42 | -2,84 % | $3,59 | $3,59 | $3,35 | 7,23M |
| 2026-08-18 | $3,52 | -10,89 % | $3,80 | $3,86 | $3,51 | 7,80M |
| 2026-08-17 | $3,95 | -6,18 % | $4,23 | $4,23 | $3,92 | 7,35M |
| 2026-08-14 | $4,21 | -2,09 % | $4,36 | $4,38 | $4,09 | 5,49M |
| 2026-08-13 | $4,30 | -7,33 % | $4,56 | $4,64 | $4,18 | 8,89M |
| 2026-08-12 | $4,64 | +6,67 % | $4,45 | $4,74 | $4,33 | 9,91M |
| 2026-08-11 | $4,35 | -8,03 % | $5,20 | $5,67 | $4,35 | 14,94M |
| 2026-08-10 | $4,73 | -3,47 % | $4,92 | $5,04 | $4,65 | 6,58M |
| 2026-08-07 | $4,90 | +1,66 % | $4,87 | $5,04 | $4,76 | 6,00M |
| 2026-08-06 | $4,82 | +1,47 % | $4,55 | $5,05 | $4,43 | 6,64M |
| 2026-08-05 | $4,75 | -7,77 % | $5,07 | $5,12 | $4,72 | 5,13M |
| 2026-08-04 | $5,15 | +7,97 % | $4,78 | $5,22 | $4,76 | 9,15M |
| 2026-08-03 | $4,77 | +15,50 % | $4,18 | $4,80 | $4,08 | 9,61M |
| 2026-07-31 | $4,13 | -1,90 % | $4,22 | $4,30 | $4,10 | 4,45M |
| 2026-07-30 | $4,21 | +11,38 % | $3,81 | $4,23 | $3,81 | 6,93M |
| 2026-07-29 | $3,78 | -0,79 % | $3,81 | $3,95 | $3,69 | 5,56M |
| 2026-07-28 | $3,81 | -1,30 % | $3,80 | $3,88 | $3,56 | 6,65M |
| 2026-07-27 | $3,86 | -2,03 % | $3,93 | $4,07 | $3,73 | 7,30M |
| 2026-07-24 | $3,94 | -1,99 % | $4,06 | $4,14 | $3,90 | 6,48M |
| 2026-07-23 | $4,02 | -2,90 % | $4,11 | $4,14 | $3,93 | 5,52M |
| 2026-07-22 | $4,14 | -5,69 % | $4,30 | $4,33 | $4,06 | 5,85M |
| 2026-07-21 | $4,39 | +2,09 % | $4,27 | $4,52 | $4,23 | 9,22M |
| 2026-07-20 | $4,30 | +3,61 % | $4,16 | $4,41 | $4,16 | 9,77M |
| 2026-07-17 | $4,15 | -1,43 % | $4,07 | $4,29 | $3,96 | 8,34M |
| 2026-07-16 | $4,21 | -5,39 % | $4,41 | $4,43 | $3,87 | 16,77M |
| 2026-07-15 | $4,45 | -4,30 % | $4,75 | $4,90 | $4,24 | 15,67M |
| 2026-07-14 | $4,65 | +2,88 % | $4,59 | $5,03 | $4,57 | 15,64M |
| 2026-07-13 | $4,52 | -15,36 % | $5,24 | $5,24 | $4,38 | 23,94M |
| 2026-07-10 | $5,34 | +22,20 % | $4,44 | $5,47 | $4,31 | 41,40M |
| 2026-07-09 | $4,37 | -33,59 % | $6,27 | $6,42 | $4,30 | 59,58M |
| 2026-07-08 | $6,58 | -2,66 % | $6,61 | $7,74 | $6,08 | 22,43M |
| 2026-07-07 | $6,76 | +5,21 % | $6,23 | $7,18 | $6,18 | 17,07M |
| 2026-07-06 | $6,43 | +12,33 % | $5,79 | $6,90 | $5,75 | 12,49M |
| 2026-07-02 | $5,72 | -11,86 % | $6,49 | $6,49 | $5,63 | 13,26M |
| 2026-07-01 | $6,49 | -0,61 % | $6,54 | $6,95 | $6,28 | 11,80M |
| 2026-06-30 | $6,53 | -0,68 % | $6,39 | $6,74 | $6,22 | 11,10M |
| 2026-06-29 | $6,57 | +9,95 % | $6,15 | $6,65 | $5,95 | 10,32M |
| 2026-06-26 | $5,98 | -5,97 % | $6,28 | $6,43 | $5,71 | 14,71M |
| 2026-06-25 | $6,36 | -6,74 % | $6,96 | $7,19 | $6,16 | 11,90M |
| 2026-06-24 | $6,82 | -6,19 % | $7,11 | $7,22 | $6,52 | 11,42M |
| 2026-06-23 | $7,27 | +6,36 % | $6,64 | $7,80 | $6,64 | 18,81M |
| 2026-06-22 | $6,84 | -5,33 % | $7,18 | $7,37 | $6,29 | 15,63M |
| 2026-06-18 | $7,22 | -4,12 % | $7,73 | $7,91 | $6,92 | 27,64M |
| 2026-06-17 | $7,53 | +21,26 % | $6,03 | $8,60 | $6,03 | 65,69M |
| 2026-06-16 | $6,21 | +4,99 % | $6,76 | $7,16 | $5,97 | 82,39M |
| 2026-06-15 | $5,91 | +8,73 % | $5,78 | $6,00 | $5,31 | 14,53M |
| 2026-06-12 | $5,44 | -2,86 % | $5,52 | $6,32 | $5,32 | 21,67M |
| 2026-06-11 | $5,60 | +5,96 % | $5,19 | $5,63 | $4,99 | 16,95M |
| 2026-06-10 | $5,28 | +13,41 % | $4,62 | $5,90 | $4,54 | 27,82M |
| 2026-06-09 | $4,66 | +3,33 % | $4,54 | $4,86 | $4,02 | 12,72M |
| 2026-06-08 | $4,51 | -4,14 % | $4,84 | $4,85 | $4,39 | 10,74M |
| 2026-06-05 | $4,70 | -15,83 % | $5,38 | $5,40 | $4,66 | 10,99M |
| 2026-06-04 | $5,59 | +7,29 % | $5,05 | $5,74 | $4,84 | 12,53M |
| 2026-06-03 | $5,21 | -4,40 % | $5,43 | $5,66 | $5,10 | 12,90M |
| 2026-06-02 | $5,45 | -7,94 % | $5,70 | $5,76 | $5,34 | 15,04M |
| 2026-06-01 | $5,92 | +14,51 % | $5,09 | $6,15 | $4,98 | 24,28M |
| 2026-05-29 | $5,17 | +6,60 % | $4,90 | $5,39 | $4,62 | 22,87M |
| 2026-05-28 | $4,85 | +4,75 % | $4,65 | $5,36 | $4,65 | 19,50M |
| 2026-05-27 | $4,63 | -6,84 % | $5,05 | $5,07 | $4,55 | 21,01M |
| 2026-05-26 | $4,97 | +19,76 % | $4,15 | $5,17 | $3,91 | 24,45M |