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 | $5,07 | +2,63 % | $4,91 | $5,23 | $4,87 | 218,20K |
| 2026-09-30 | $4,94 | +2,07 % | $4,88 | $5,04 | $4,88 | 112,20K |
| 2026-09-29 | $4,84 | -3,78 % | $5,01 | $5,01 | $4,79 | 254,40K |
| 2026-09-28 | $5,03 | +2,65 % | $4,83 | $5,09 | $4,76 | 194,90K |
| 2026-09-25 | $4,90 | +3,16 % | $4,82 | $4,92 | $4,74 | 129,40K |
| 2026-09-24 | $4,75 | -2,06 % | $4,81 | $4,86 | $4,66 | 181,80K |
| 2026-09-23 | $4,85 | -3,77 % | $5,04 | $5,21 | $4,80 | 241,40K |
| 2026-09-22 | $5,04 | -1,95 % | $5,14 | $5,14 | $4,82 | 303,10K |
| 2026-09-21 | $5,14 | +8,21 % | $4,80 | $5,30 | $4,80 | 356,10K |
| 2026-09-18 | $4,75 | +1,28 % | $4,78 | $4,87 | $4,70 | 558,90K |
| 2026-09-17 | $4,69 | +4,69 % | $4,53 | $4,88 | $4,53 | 218,20K |
| 2026-09-16 | $4,48 | -2,40 % | $4,58 | $4,64 | $4,42 | 150,40K |
| 2026-09-15 | $4,59 | +1,10 % | $4,60 | $4,65 | $4,46 | 140,40K |
| 2026-09-14 | $4,54 | +1,79 % | $4,47 | $4,68 | $4,46 | 298,50K |
| 2026-09-11 | $4,46 | +1,36 % | $4,40 | $4,52 | $4,40 | 182,80K |
| 2026-09-10 | $4,40 | +1,50 % | $4,31 | $4,44 | $4,25 | 147,50K |
| 2026-09-09 | $4,34 | -2,14 % | $4,40 | $4,44 | $4,30 | 88,80K |
| 2026-09-08 | $4,43 | +7,52 % | $4,16 | $4,45 | $4,14 | 213,20K |
| 2026-09-04 | $4,12 | -3,74 % | $4,25 | $4,25 | $4,06 | 141,00K |
| 2026-09-03 | $4,28 | +1,18 % | $4,21 | $4,39 | $4,21 | 205,70K |
| 2026-09-02 | $4,23 | +1,20 % | $4,16 | $4,30 | $4,16 | 200,30K |
| 2026-09-01 | $4,18 | +3,98 % | $4,01 | $4,19 | $4,01 | 163,10K |
| 2026-08-31 | $4,02 | -0,74 % | $4,01 | $4,14 | $3,96 | 186,60K |
| 2026-08-28 | $4,05 | -1,46 % | $4,11 | $4,15 | $4,00 | 92,80K |
| 2026-08-27 | $4,11 | -0,72 % | $4,13 | $4,13 | $4,05 | 84,90K |
| 2026-08-26 | $4,14 | -2,59 % | $4,25 | $4,28 | $4,06 | 244,40K |
| 2026-08-25 | $4,25 | +2,41 % | $4,15 | $4,33 | $4,05 | 159,40K |
| 2026-08-24 | $4,15 | +3,75 % | $4,04 | $4,23 | $3,97 | 269,90K |
| 2026-08-21 | $4,00 | +8,70 % | $3,68 | $4,06 | $3,68 | 205,10K |
| 2026-08-20 | $3,68 | -4,91 % | $3,70 | $3,86 | $3,59 | 184,40K |
| 2026-08-19 | $3,87 | +7,50 % | $3,60 | $3,89 | $3,58 | 266,40K |
| 2026-08-18 | $3,60 | -1,37 % | $3,62 | $3,68 | $3,49 | 281,50K |
| 2026-08-17 | $3,65 | -0,27 % | $3,69 | $3,74 | $3,53 | 278,70K |
| 2026-08-14 | $3,66 | +14,73 % | $3,19 | $3,67 | $3,17 | 350,40K |
| 2026-08-13 | $3,19 | -0,31 % | $3,26 | $3,30 | $3,02 | 356,60K |
| 2026-08-12 | $3,20 | 0,00 % | $3,20 | $3,25 | $3,17 | 147,60K |
| 2026-08-11 | $3,20 | +3,90 % | $3,09 | $3,21 | $3,06 | 125,40K |
| 2026-08-10 | $3,08 | +0,65 % | $3,11 | $3,14 | $3,03 | 65,60K |
| 2026-08-07 | $3,06 | +3,03 % | $3,00 | $3,09 | $2,97 | 89,10K |
| 2026-08-06 | $2,97 | -2,62 % | $3,00 | $3,06 | $2,96 | 74,30K |
| 2026-08-05 | $3,05 | -3,48 % | $3,05 | $3,16 | $3,03 | 89,80K |
| 2026-08-04 | $3,16 | 0,00 % | $3,08 | $3,19 | $3,06 | 80,40K |
| 2026-08-03 | $3,16 | +3,27 % | $3,00 | $3,18 | $3,00 | 81,40K |
| 2026-07-31 | $3,06 | +0,66 % | $3,04 | $3,07 | $3,02 | 52,00K |
| 2026-07-30 | $3,04 | -1,94 % | $3,08 | $3,11 | $3,03 | 71,70K |
| 2026-07-29 | $3,10 | -3,43 % | $3,21 | $3,21 | $3,05 | 58,00K |
| 2026-07-28 | $3,21 | +0,63 % | $3,20 | $3,25 | $3,16 | 138,40K |
| 2026-07-27 | $3,19 | +4,25 % | $3,05 | $3,20 | $3,05 | 85,80K |
| 2026-07-24 | $3,06 | +4,44 % | $2,95 | $3,06 | $2,92 | 48,40K |
| 2026-07-23 | $2,93 | 0,00 % | $2,87 | $2,95 | $2,86 | 58,10K |
| 2026-07-22 | $2,93 | -1,68 % | $2,99 | $2,99 | $2,91 | 69,80K |
| 2026-07-21 | $2,98 | -1,97 % | $2,96 | $3,04 | $2,96 | 69,90K |
| 2026-07-20 | $3,04 | -1,30 % | $3,09 | $3,10 | $3,02 | 46,90K |
| 2026-07-17 | $3,08 | -2,84 % | $3,15 | $3,17 | $3,07 | 50,10K |
| 2026-07-16 | $3,17 | +2,92 % | $3,11 | $3,21 | $3,11 | 74,70K |
| 2026-07-15 | $3,08 | -0,32 % | $3,10 | $3,12 | $3,05 | 54,50K |
| 2026-07-14 | $3,09 | -0,32 % | $3,09 | $3,12 | $3,04 | 46,70K |
| 2026-07-13 | $3,10 | +4,38 % | $3,01 | $3,12 | $2,99 | 60,30K |
| 2026-07-10 | $2,97 | -0,34 % | $2,96 | $2,98 | $2,90 | 74,10K |
| 2026-07-09 | $2,98 | +0,34 % | $2,99 | $2,99 | $2,82 | 116,90K |
| 2026-07-08 | $2,97 | +0,34 % | $2,96 | $3,05 | $2,88 | 157,10K |
| 2026-07-07 | $2,96 | -3,90 % | $3,12 | $3,12 | $2,95 | 138,20K |
| 2026-07-06 | $3,08 | -5,23 % | $3,27 | $3,27 | $3,05 | 188,50K |
| 2026-07-02 | $3,25 | +2,52 % | $3,21 | $3,30 | $3,18 | 61,80K |
| 2026-07-01 | $3,17 | +2,92 % | $3,12 | $3,19 | $3,12 | 43,90K |
| 2026-06-30 | $3,08 | -2,22 % | $3,13 | $3,15 | $3,07 | 55,70K |
| 2026-06-29 | $3,15 | -4,55 % | $3,33 | $3,33 | $3,13 | 127,50K |
| 2026-06-26 | $3,30 | +3,77 % | $3,16 | $3,34 | $3,08 | 1,24M |
| 2026-06-25 | $3,18 | +3,58 % | $3,10 | $3,20 | $3,05 | 95,10K |
| 2026-06-24 | $3,07 | 0,00 % | $3,10 | $3,18 | $3,07 | 70,30K |
| 2026-06-23 | $3,07 | +4,07 % | $2,91 | $3,13 | $2,91 | 82,70K |
| 2026-06-22 | $2,95 | -3,91 % | $3,08 | $3,09 | $2,94 | 118,50K |
| 2026-06-18 | $3,07 | +2,33 % | $3,05 | $3,07 | $3,00 | 78,20K |
| 2026-06-17 | $3,00 | +0,33 % | $3,02 | $3,14 | $2,96 | 98,10K |
| 2026-06-16 | $2,99 | +2,75 % | $2,93 | $3,02 | $2,92 | 77,50K |
| 2026-06-15 | $2,91 | +1,39 % | $2,94 | $2,97 | $2,88 | 62,90K |
| 2026-06-12 | $2,87 | -4,01 % | $2,99 | $3,08 | $2,87 | 86,40K |
| 2026-06-11 | $2,99 | -0,99 % | $2,95 | $3,05 | $2,93 | 87,90K |
| 2026-06-10 | $3,02 | +1,00 % | $2,98 | $3,05 | $2,97 | 57,00K |
| 2026-06-09 | $2,99 | +1,01 % | $2,96 | $3,02 | $2,96 | 62,20K |
| 2026-06-08 | $2,96 | -1,66 % | $3,00 | $3,07 | $2,96 | 73,10K |
| 2026-06-05 | $3,01 | -1,63 % | $3,03 | $3,03 | $2,95 | 111,00K |
| 2026-06-04 | $3,06 | -0,33 % | $3,07 | $3,12 | $3,03 | 65,50K |
| 2026-06-03 | $3,07 | -4,06 % | $3,12 | $3,17 | $3,03 | 98,30K |
| 2026-06-02 | $3,20 | -0,31 % | $3,18 | $3,20 | $3,11 | 78,40K |
| 2026-06-01 | $3,21 | 0,00 % | $3,25 | $3,55 | $3,17 | 367,80K |
| 2026-05-29 | $3,21 | +0,63 % | $3,18 | $3,29 | $3,17 | 260,90K |
| 2026-05-28 | $3,19 | +2,90 % | $3,21 | $3,21 | $3,08 | 180,70K |
| 2026-05-27 | $3,10 | -0,64 % | $3,08 | $3,15 | $3,08 | 78,70K |
| 2026-05-26 | $3,12 | +1,63 % | $3,08 | $3,15 | $3,05 | 117,00K |