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 | $4,90 | -0,20 % | $4,91 | $4,93 | $4,90 | 544,40K |
| 2026-09-30 | $4,91 | -0,41 % | $4,94 | $4,95 | $4,89 | 1,25M |
| 2026-09-29 | $4,93 | +37,33 % | $4,95 | $5,06 | $4,87 | 4,07M |
| 2026-09-28 | $3,59 | +1,13 % | $3,57 | $3,81 | $3,47 | 829,60K |
| 2026-09-25 | $3,55 | 0,00 % | $3,55 | $3,55 | $3,55 | 0 |
| 2026-09-24 | $3,55 | +0,57 % | $3,60 | $3,60 | $3,51 | 21,00K |
| 2026-09-23 | $3,53 | +0,28 % | $3,65 | $3,65 | $3,53 | 800 |
| 2026-09-22 | $3,52 | +1,15 % | $3,52 | $3,52 | $3,52 | 500 |
| 2026-09-21 | $3,48 | +0,87 % | $3,44 | $3,48 | $3,44 | 3,80K |
| 2026-09-18 | $3,45 | -1,15 % | $3,49 | $3,49 | $3,45 | 7,50K |
| 2026-09-17 | $3,49 | -3,32 % | $3,76 | $3,76 | $3,49 | 5,20K |
| 2026-09-16 | $3,61 | +4,03 % | $3,60 | $3,74 | $3,45 | 4,50K |
| 2026-09-15 | $3,47 | -3,88 % | $3,50 | $3,50 | $3,47 | 900 |
| 2026-09-14 | $3,61 | -2,43 % | $3,61 | $3,61 | $3,61 | 600 |
| 2026-09-11 | $3,70 | 0,00 % | $3,70 | $3,70 | $3,70 | 0 |
| 2026-09-10 | $3,70 | -3,14 % | $3,91 | $3,91 | $3,70 | 1,10K |
| 2026-09-09 | $3,82 | +2,41 % | $3,82 | $3,82 | $3,82 | 600 |
| 2026-09-08 | $3,73 | +0,54 % | $3,55 | $3,87 | $3,55 | 7,40K |
| 2026-09-04 | $3,71 | -1,07 % | $3,75 | $3,80 | $3,64 | 22,50K |
| 2026-09-03 | $3,75 | -3,10 % | $3,81 | $3,85 | $3,75 | 10,70K |
| 2026-09-02 | $3,87 | -0,77 % | $3,85 | $3,89 | $3,83 | 15,50K |
| 2026-09-01 | $3,90 | -1,27 % | $3,95 | $3,97 | $3,78 | 11,20K |
| 2026-08-31 | $3,95 | +1,28 % | $3,90 | $3,95 | $3,90 | 600 |
| 2026-08-28 | $3,90 | +2,90 % | $3,90 | $3,90 | $3,90 | 1,50K |
| 2026-08-27 | $3,79 | -2,57 % | $3,98 | $3,98 | $3,79 | 1,50K |
| 2026-08-26 | $3,89 | -1,02 % | $3,89 | $3,99 | $3,89 | 3,70K |
| 2026-08-25 | $3,93 | -1,26 % | $3,76 | $3,93 | $3,76 | 3,10K |
| 2026-08-24 | $3,98 | 0,00 % | $3,98 | $3,98 | $3,98 | 0 |
| 2026-08-21 | $3,98 | -1,97 % | $3,98 | $3,98 | $3,98 | 600 |
| 2026-08-20 | $4,06 | -0,73 % | $4,06 | $4,06 | $4,06 | 1,00K |
| 2026-08-19 | $4,09 | +0,25 % | $4,09 | $4,09 | $4,09 | 600 |
| 2026-08-18 | $4,08 | -0,49 % | $4,08 | $4,08 | $4,08 | 600 |
| 2026-08-17 | $4,10 | 0,00 % | $4,10 | $4,10 | $4,10 | 0 |
| 2026-08-14 | $4,10 | +2,24 % | $4,10 | $4,10 | $4,10 | 800 |
| 2026-08-13 | $4,01 | -2,91 % | $4,01 | $4,01 | $4,01 | 500 |
| 2026-08-12 | $4,13 | -0,48 % | $4,04 | $4,14 | $4,04 | 2,80K |
| 2026-08-11 | $4,15 | +0,24 % | $4,00 | $4,18 | $4,00 | 38,00K |
| 2026-08-10 | $4,14 | +2,99 % | $4,14 | $4,14 | $4,14 | 1,90K |
| 2026-08-07 | $4,02 | +0,25 % | $4,01 | $4,02 | $3,94 | 10,60K |
| 2026-08-06 | $4,01 | +0,50 % | $3,94 | $4,02 | $3,81 | 9,70K |
| 2026-08-05 | $3,99 | +0,50 % | $3,98 | $3,99 | $3,98 | 500 |
| 2026-08-04 | $3,97 | +4,20 % | $3,99 | $3,99 | $3,97 | 1,00K |
| 2026-08-03 | $3,81 | -4,51 % | $3,66 | $3,92 | $3,66 | 7,60K |
| 2026-07-31 | $3,99 | -1,97 % | $3,95 | $3,99 | $3,95 | 8,00K |
| 2026-07-30 | $4,07 | -1,21 % | $4,08 | $4,15 | $4,06 | 2,00K |
| 2026-07-29 | $4,12 | -1,20 % | $4,16 | $4,16 | $4,06 | 18,70K |
| 2026-07-28 | $4,17 | +0,24 % | $4,16 | $4,19 | $4,12 | 9,20K |
| 2026-07-27 | $4,16 | 0,00 % | $4,25 | $4,25 | $4,13 | 15,80K |
| 2026-07-24 | $4,16 | +1,22 % | $4,11 | $4,18 | $4,10 | 8,70K |
| 2026-07-23 | $4,11 | +0,24 % | $4,05 | $4,16 | $4,04 | 11,70K |
| 2026-07-22 | $4,10 | +0,74 % | $4,08 | $4,16 | $4,00 | 31,60K |
| 2026-07-21 | $4,07 | -1,45 % | $4,08 | $4,12 | $4,00 | 34,80K |
| 2026-07-20 | $4,13 | +0,73 % | $4,10 | $4,13 | $4,02 | 30,10K |
| 2026-07-17 | $4,10 | -0,73 % | $4,15 | $4,15 | $4,10 | 1,60K |
| 2026-07-16 | $4,13 | +0,73 % | $4,10 | $4,18 | $4,10 | 5,40K |
| 2026-07-15 | $4,10 | 0,00 % | $4,00 | $4,24 | $4,00 | 21,70K |
| 2026-07-14 | $4,10 | 0,00 % | $4,10 | $4,10 | $4,10 | 0 |
| 2026-07-13 | $4,10 | +1,23 % | $4,05 | $4,15 | $4,02 | 8,00K |
| 2026-07-10 | $4,05 | 0,00 % | $4,05 | $4,05 | $4,05 | 0 |
| 2026-07-09 | $4,05 | +2,53 % | $4,10 | $4,10 | $4,05 | 200 |
| 2026-07-08 | $3,95 | -1,50 % | $4,01 | $4,07 | $3,95 | 1,40K |
| 2026-07-07 | $4,01 | +0,50 % | $4,01 | $4,04 | $4,01 | 1,70K |
| 2026-07-06 | $3,99 | +8,42 % | $3,82 | $4,00 | $3,82 | 2,30K |
| 2026-07-02 | $3,68 | +1,66 % | $3,68 | $3,68 | $3,68 | 500 |
| 2026-07-01 | $3,62 | -3,98 % | $3,59 | $3,73 | $3,59 | 2,40K |
| 2026-06-30 | $3,77 | -0,79 % | $3,76 | $3,98 | $3,64 | 3,40K |
| 2026-06-29 | $3,80 | +1,88 % | $3,75 | $3,80 | $3,75 | 1,30K |
| 2026-06-26 | $3,73 | +0,81 % | $3,73 | $3,73 | $3,73 | 400 |
| 2026-06-25 | $3,70 | -0,54 % | $3,53 | $3,70 | $3,53 | 500 |
| 2026-06-24 | $3,72 | -3,88 % | $3,76 | $3,81 | $3,66 | 9,50K |
| 2026-06-23 | $3,87 | +3,75 % | $3,74 | $3,87 | $3,61 | 10,70K |
| 2026-06-22 | $3,73 | +3,61 % | $3,53 | $3,75 | $3,53 | 6,50K |
| 2026-06-18 | $3,60 | -0,55 % | $3,62 | $3,62 | $3,60 | 800 |
| 2026-06-17 | $3,62 | +1,12 % | $3,58 | $3,73 | $3,58 | 4,60K |
| 2026-06-16 | $3,58 | 0,00 % | $3,55 | $3,58 | $3,54 | 3,80K |
| 2026-06-15 | $3,58 | -0,83 % | $3,61 | $3,63 | $3,52 | 1,70K |
| 2026-06-12 | $3,61 | +1,98 % | $3,72 | $3,73 | $3,56 | 2,30K |
| 2026-06-11 | $3,54 | -5,60 % | $3,40 | $3,66 | $3,40 | 1,30K |
| 2026-06-10 | $3,75 | +8,38 % | $3,44 | $3,76 | $3,44 | 13,00K |
| 2026-06-09 | $3,46 | -1,98 % | $3,52 | $3,52 | $3,45 | 2,70K |
| 2026-06-08 | $3,53 | +0,86 % | $3,53 | $3,53 | $3,53 | 2,50K |
| 2026-06-05 | $3,50 | 0,00 % | $3,52 | $3,56 | $3,50 | 6,30K |
| 2026-06-04 | $3,50 | -1,69 % | $3,63 | $3,72 | $3,50 | 11,10K |
| 2026-06-03 | $3,56 | -4,04 % | $3,56 | $3,59 | $3,52 | 5,10K |
| 2026-06-02 | $3,71 | -3,13 % | $3,71 | $3,76 | $3,60 | 10,50K |
| 2026-06-01 | $3,83 | +2,68 % | $3,73 | $3,83 | $3,70 | 3,30K |
| 2026-05-29 | $3,73 | -0,80 % | $3,73 | $3,73 | $3,73 | 300 |
| 2026-05-28 | $3,76 | -0,79 % | $3,65 | $3,76 | $3,65 | 5,20K |
| 2026-05-27 | $3,79 | +2,43 % | $3,70 | $3,82 | $3,66 | 5,40K |
| 2026-05-26 | $3,70 | +2,78 % | $3,58 | $3,75 | $3,58 | 4,00K |