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 | $3,87 | +0,26 % | $3,85 | $3,98 | $3,82 | 41,92K |
| 2026-09-30 | $3,86 | +0,26 % | $3,88 | $4,06 | $3,79 | 59,70K |
| 2026-09-29 | $3,85 | +1,85 % | $3,78 | $3,92 | $3,75 | 44,70K |
| 2026-09-28 | $3,78 | +2,16 % | $3,64 | $3,96 | $3,60 | 69,90K |
| 2026-09-25 | $3,70 | -1,07 % | $3,74 | $3,85 | $3,61 | 109,50K |
| 2026-09-24 | $3,74 | -4,10 % | $3,81 | $4,05 | $3,74 | 81,50K |
| 2026-09-23 | $3,90 | -0,51 % | $3,94 | $3,96 | $3,78 | 79,00K |
| 2026-09-22 | $3,92 | +1,82 % | $3,85 | $3,97 | $3,75 | 125,90K |
| 2026-09-21 | $3,85 | -2,53 % | $4,07 | $4,07 | $3,85 | 90,80K |
| 2026-09-18 | $3,95 | -5,50 % | $4,21 | $4,21 | $3,85 | 174,60K |
| 2026-09-17 | $4,18 | -2,34 % | $4,35 | $4,40 | $4,13 | 78,30K |
| 2026-09-16 | $4,28 | -3,60 % | $4,44 | $4,65 | $4,26 | 76,80K |
| 2026-09-15 | $4,44 | -5,13 % | $4,69 | $4,74 | $4,36 | 95,70K |
| 2026-09-14 | $4,68 | -5,45 % | $4,86 | $4,92 | $4,66 | 106,10K |
| 2026-09-11 | $4,95 | +5,10 % | $4,79 | $5,15 | $4,61 | 110,70K |
| 2026-09-10 | $4,71 | -4,27 % | $4,91 | $5,07 | $4,70 | 131,10K |
| 2026-09-09 | $4,92 | -5,20 % | $5,25 | $5,27 | $4,90 | 100,60K |
| 2026-09-08 | $5,19 | -14,07 % | $5,86 | $5,98 | $5,05 | 188,80K |
| 2026-09-04 | $6,04 | +2,03 % | $5,95 | $6,09 | $5,54 | 64,00K |
| 2026-09-03 | $5,92 | -3,27 % | $6,28 | $6,30 | $5,84 | 43,50K |
| 2026-09-02 | $6,12 | +1,32 % | $6,04 | $6,32 | $6,04 | 31,10K |
| 2026-09-01 | $6,04 | +3,07 % | $5,92 | $6,30 | $5,82 | 117,40K |
| 2026-08-31 | $5,86 | -2,66 % | $5,99 | $6,02 | $5,81 | 38,90K |
| 2026-08-28 | $6,02 | -3,99 % | $6,22 | $6,39 | $5,92 | 110,70K |
| 2026-08-27 | $6,27 | -8,73 % | $6,87 | $6,87 | $6,17 | 86,20K |
| 2026-08-26 | $6,87 | -5,70 % | $7,26 | $7,29 | $6,80 | 26,90K |
| 2026-08-25 | $7,28 | +4,07 % | $7,00 | $7,39 | $7,00 | 32,50K |
| 2026-08-24 | $7,00 | +1,60 % | $6,81 | $7,11 | $6,81 | 30,20K |
| 2026-08-21 | $6,89 | +3,45 % | $6,66 | $7,01 | $6,60 | 54,10K |
| 2026-08-20 | $6,66 | -4,86 % | $7,00 | $7,11 | $6,58 | 58,80K |
| 2026-08-19 | $7,00 | -0,71 % | $7,00 | $7,53 | $6,93 | 84,40K |
| 2026-08-18 | $7,05 | +0,71 % | $7,00 | $7,22 | $7,00 | 29,10K |
| 2026-08-17 | $7,00 | -2,51 % | $7,19 | $7,44 | $6,93 | 45,60K |
| 2026-08-14 | $7,18 | +0,28 % | $7,22 | $7,40 | $6,99 | 36,30K |
| 2026-08-13 | $7,16 | -1,38 % | $7,22 | $7,69 | $7,15 | 74,40K |
| 2026-08-12 | $7,26 | -3,33 % | $7,61 | $7,72 | $7,26 | 36,80K |
| 2026-08-11 | $7,51 | +2,18 % | $7,58 | $7,59 | $7,22 | 40,80K |
| 2026-08-10 | $7,35 | -3,29 % | $7,44 | $7,76 | $7,24 | 31,40K |
| 2026-08-07 | $7,60 | -3,55 % | $7,80 | $8,10 | $7,49 | 34,30K |
| 2026-08-06 | $7,88 | -1,75 % | $8,21 | $8,28 | $7,64 | 78,10K |
| 2026-08-05 | $8,02 | -15,93 % | $9,59 | $9,59 | $7,91 | 88,00K |
| 2026-08-04 | $9,54 | +19,85 % | $8,34 | $9,55 | $8,34 | 153,60K |
| 2026-08-03 | $7,96 | +3,38 % | $7,86 | $8,22 | $7,73 | 51,30K |
| 2026-07-31 | $7,70 | +1,72 % | $7,58 | $7,75 | $7,30 | 50,40K |
| 2026-07-30 | $7,57 | +1,88 % | $7,43 | $7,59 | $7,22 | 34,00K |
| 2026-07-29 | $7,43 | -7,93 % | $7,92 | $8,07 | $7,32 | 49,70K |
| 2026-07-28 | $8,07 | +4,53 % | $7,86 | $8,27 | $7,59 | 119,30K |
| 2026-07-27 | $7,72 | +10,13 % | $7,19 | $7,87 | $6,99 | 62,70K |
| 2026-07-24 | $7,01 | +6,21 % | $6,78 | $7,13 | $6,65 | 52,70K |
| 2026-07-23 | $6,60 | -5,71 % | $6,82 | $7,15 | $6,26 | 143,40K |
| 2026-07-22 | $7,00 | 0,00 % | $7,02 | $7,32 | $6,85 | 85,20K |
| 2026-07-21 | $7,00 | -0,99 % | $7,28 | $7,43 | $6,86 | 130,30K |
| 2026-07-20 | $7,07 | -0,28 % | $7,20 | $7,29 | $6,93 | 21,40K |
| 2026-07-17 | $7,09 | -1,39 % | $7,15 | $7,18 | $6,98 | 28,00K |
| 2026-07-16 | $7,19 | -7,11 % | $7,74 | $7,95 | $7,18 | 42,20K |
| 2026-07-15 | $7,74 | -2,89 % | $8,07 | $8,50 | $7,65 | 67,70K |
| 2026-07-14 | $7,97 | -0,62 % | $8,02 | $8,68 | $7,70 | 44,40K |
| 2026-07-13 | $8,02 | +14,90 % | $7,03 | $8,26 | $6,60 | 128,00K |
| 2026-07-10 | $6,98 | -2,65 % | $7,27 | $7,48 | $6,82 | 65,90K |
| 2026-07-09 | $7,17 | +3,91 % | $6,73 | $7,22 | $6,57 | 111,40K |
| 2026-07-08 | $6,90 | +2,22 % | $6,52 | $6,94 | $6,40 | 63,40K |
| 2026-07-07 | $6,75 | -0,30 % | $6,71 | $6,87 | $6,36 | 59,60K |
| 2026-07-06 | $6,77 | -3,56 % | $7,09 | $7,10 | $6,61 | 60,90K |
| 2026-07-02 | $7,02 | +6,04 % | $6,66 | $7,27 | $6,61 | 77,40K |
| 2026-07-01 | $6,62 | +1,53 % | $6,52 | $6,76 | $6,07 | 71,40K |
| 2026-06-30 | $6,52 | +0,93 % | $6,39 | $6,61 | $6,05 | 170,70K |
| 2026-06-29 | $6,46 | +1,57 % | $6,34 | $6,67 | $5,88 | 206,80K |
| 2026-06-26 | $6,36 | -2,60 % | $6,43 | $7,16 | $6,11 | 611,50K |
| 2026-06-25 | $6,53 | -11,99 % | $7,44 | $7,55 | $6,39 | 135,50K |
| 2026-06-24 | $7,42 | -3,76 % | $7,74 | $8,26 | $7,31 | 119,80K |
| 2026-06-23 | $7,71 | +2,12 % | $7,38 | $7,99 | $7,38 | 69,00K |
| 2026-06-22 | $7,55 | +0,67 % | $7,56 | $8,40 | $7,52 | 159,80K |
| 2026-06-18 | $7,50 | -1,57 % | $7,77 | $8,09 | $7,08 | 108,40K |
| 2026-06-17 | $7,62 | +5,39 % | $7,10 | $8,64 | $7,10 | 157,80K |
| 2026-06-16 | $7,23 | +4,93 % | $6,70 | $7,46 | $6,47 | 138,20K |
| 2026-06-15 | $6,89 | -11,21 % | $7,95 | $8,23 | $6,73 | 133,80K |
| 2026-06-12 | $7,76 | -9,03 % | $8,48 | $8,63 | $7,70 | 99,80K |
| 2026-06-11 | $8,53 | -3,18 % | $8,96 | $9,01 | $8,06 | 61,80K |
| 2026-06-10 | $8,81 | +7,31 % | $8,32 | $9,20 | $8,26 | 78,90K |
| 2026-06-09 | $8,21 | -1,44 % | $8,38 | $8,81 | $7,93 | 55,80K |
| 2026-06-08 | $8,33 | -2,91 % | $8,62 | $8,72 | $8,30 | 35,60K |
| 2026-06-05 | $8,58 | -4,67 % | $9,10 | $9,15 | $8,46 | 24,60K |
| 2026-06-04 | $9,00 | +3,21 % | $8,97 | $9,55 | $8,90 | 64,70K |
| 2026-06-03 | $8,72 | -7,33 % | $9,31 | $9,41 | $8,66 | 43,10K |
| 2026-06-02 | $9,41 | +0,64 % | $9,24 | $9,85 | $8,81 | 75,60K |
| 2026-06-01 | $9,35 | +7,84 % | $9,05 | $9,47 | $8,22 | 49,10K |
| 2026-05-29 | $8,67 | +1,64 % | $8,43 | $9,06 | $8,43 | 80,30K |
| 2026-05-28 | $8,53 | +4,41 % | $8,20 | $8,60 | $8,06 | 47,40K |
| 2026-05-27 | $8,17 | -1,09 % | $8,25 | $8,70 | $8,02 | 40,00K |
| 2026-05-26 | $8,26 | +3,51 % | $8,04 | $8,46 | $8,04 | 78,10K |