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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,86 | +8,24 % | $4,51 | $4,98 | $4,41 | 1,53M |
| 2026-09-29 | $4,49 | +2,63 % | $4,31 | $4,95 | $4,30 | 2,03M |
| 2026-09-28 | $4,38 | +0,11 % | $4,68 | $5,07 | $4,36 | 5,35M |
| 2026-09-25 | $4,37 | +20,72 % | $3,62 | $5,01 | $3,48 | 13,07M |
| 2026-09-24 | $3,62 | -1,63 % | $3,65 | $3,86 | $3,56 | 523,90K |
| 2026-09-23 | $3,68 | +2,51 % | $3,61 | $3,85 | $3,52 | 409,30K |
| 2026-09-22 | $3,59 | +1,70 % | $3,53 | $3,70 | $3,41 | 456,10K |
| 2026-09-21 | $3,53 | -4,34 % | $3,75 | $3,75 | $3,51 | 381,80K |
| 2026-09-18 | $3,69 | +4,24 % | $3,57 | $3,70 | $3,51 | 530,90K |
| 2026-09-17 | $3,54 | +6,79 % | $3,35 | $3,59 | $3,34 | 337,00K |
| 2026-09-16 | $3,32 | +3,59 % | $3,25 | $3,32 | $3,13 | 258,40K |
| 2026-09-15 | $3,20 | +0,95 % | $3,19 | $3,30 | $3,09 | 297,80K |
| 2026-09-14 | $3,17 | -6,21 % | $3,22 | $3,36 | $3,15 | 379,80K |
| 2026-09-11 | $3,38 | +4,64 % | $3,30 | $3,58 | $3,26 | 593,60K |
| 2026-09-10 | $3,23 | -5,83 % | $3,38 | $3,49 | $3,21 | 390,00K |
| 2026-09-09 | $3,43 | +2,39 % | $3,47 | $3,65 | $3,30 | 975,70K |
| 2026-09-08 | $3,35 | +6,35 % | $3,29 | $3,44 | $3,20 | 573,80K |
| 2026-09-04 | $3,15 | +1,61 % | $3,12 | $3,22 | $3,08 | 308,80K |
| 2026-09-03 | $3,10 | -5,20 % | $3,24 | $3,27 | $3,08 | 357,70K |
| 2026-09-02 | $3,27 | +5,14 % | $3,08 | $3,34 | $3,08 | 364,70K |
| 2026-09-01 | $3,11 | +0,81 % | $3,03 | $3,17 | $3,01 | 995,50K |
| 2026-08-31 | $3,09 | +2,66 % | $3,25 | $3,36 | $3,08 | 708,90K |
| 2026-08-28 | $3,01 | -11,62 % | $3,38 | $3,45 | $2,99 | 730,60K |
| 2026-08-27 | $3,40 | +7,26 % | $3,16 | $3,58 | $3,15 | 833,80K |
| 2026-08-26 | $3,17 | -7,31 % | $3,38 | $3,38 | $2,93 | 2,67M |
| 2026-08-25 | $3,42 | -29,48 % | $4,55 | $4,78 | $3,38 | 3,52M |
| 2026-08-24 | $4,85 | -1,22 % | $4,80 | $4,89 | $4,51 | 697,30K |
| 2026-08-21 | $4,91 | +2,08 % | $4,82 | $4,93 | $4,61 | 230,10K |
| 2026-08-20 | $4,81 | +0,42 % | $4,72 | $4,90 | $4,65 | 372,40K |
| 2026-08-19 | $4,79 | -8,41 % | $5,18 | $5,26 | $4,73 | 437,40K |
| 2026-08-18 | $5,23 | -7,92 % | $5,21 | $5,43 | $5,05 | 639,60K |
| 2026-08-17 | $5,68 | +4,22 % | $5,39 | $5,79 | $5,31 | 476,90K |
| 2026-08-14 | $5,45 | -0,91 % | $5,45 | $5,69 | $5,33 | 341,00K |
| 2026-08-13 | $5,50 | +3,58 % | $5,32 | $5,60 | $5,27 | 382,30K |
| 2026-08-12 | $5,31 | +6,20 % | $5,12 | $5,45 | $5,09 | 495,70K |
| 2026-08-11 | $5,00 | +2,04 % | $4,91 | $5,20 | $4,91 | 264,30K |
| 2026-08-10 | $4,90 | +3,81 % | $5,06 | $5,42 | $4,86 | 814,70K |
| 2026-08-07 | $4,72 | +6,31 % | $4,44 | $4,74 | $4,41 | 329,50K |
| 2026-08-06 | $4,44 | 0,00 % | $4,41 | $4,68 | $4,37 | 231,50K |
| 2026-08-05 | $4,44 | -3,48 % | $4,65 | $4,69 | $4,40 | 254,80K |
| 2026-08-04 | $4,60 | +7,98 % | $4,42 | $4,71 | $4,31 | 481,10K |
| 2026-08-03 | $4,26 | +4,41 % | $4,13 | $4,30 | $4,01 | 330,50K |
| 2026-07-31 | $4,08 | +0,99 % | $4,04 | $4,19 | $3,90 | 275,90K |
| 2026-07-30 | $4,04 | +11,60 % | $3,67 | $4,12 | $3,67 | 464,90K |
| 2026-07-29 | $3,62 | -9,73 % | $3,95 | $4,02 | $3,60 | 578,80K |
| 2026-07-28 | $4,01 | -6,53 % | $4,20 | $4,20 | $3,82 | 450,60K |
| 2026-07-27 | $4,29 | +4,25 % | $4,18 | $4,50 | $4,02 | 346,30K |
| 2026-07-24 | $4,11 | -5,84 % | $4,34 | $4,40 | $4,10 | 310,10K |
| 2026-07-23 | $4,37 | -0,23 % | $4,20 | $4,42 | $4,20 | 407,80K |
| 2026-07-22 | $4,38 | -1,13 % | $4,29 | $4,58 | $4,29 | 355,50K |
| 2026-07-21 | $4,43 | +5,73 % | $4,25 | $4,54 | $4,22 | 370,60K |
| 2026-07-20 | $4,19 | -1,41 % | $4,24 | $4,38 | $4,06 | 513,20K |
| 2026-07-17 | $4,25 | -1,39 % | $4,14 | $4,29 | $4,00 | 554,60K |
| 2026-07-16 | $4,31 | -0,69 % | $4,25 | $4,57 | $4,11 | 528,80K |
| 2026-07-15 | $4,34 | -3,98 % | $4,99 | $5,05 | $4,33 | 812,30K |
| 2026-07-14 | $4,52 | +3,91 % | $4,37 | $4,59 | $4,35 | 561,90K |
| 2026-07-13 | $4,35 | -2,25 % | $4,37 | $4,43 | $4,18 | 507,60K |
| 2026-07-10 | $4,45 | -11,35 % | $4,91 | $5,15 | $4,35 | 1,33M |
| 2026-07-09 | $5,02 | +0,60 % | $5,00 | $5,23 | $4,85 | 610,10K |
| 2026-07-08 | $4,99 | +5,72 % | $5,00 | $5,01 | $4,55 | 1,26M |
| 2026-07-07 | $4,72 | -14,34 % | $5,36 | $5,42 | $4,70 | 1,32M |
| 2026-07-06 | $5,51 | -0,90 % | $5,51 | $5,79 | $5,42 | 357,00K |
| 2026-07-02 | $5,56 | -8,85 % | $6,21 | $6,40 | $5,42 | 855,10K |
| 2026-07-01 | $6,10 | -2,56 % | $6,11 | $6,24 | $5,84 | 589,80K |
| 2026-06-30 | $6,26 | +1,95 % | $6,20 | $6,33 | $6,10 | 380,40K |
| 2026-06-29 | $6,14 | +7,34 % | $5,75 | $6,29 | $5,66 | 311,40K |
| 2026-06-26 | $5,72 | +0,53 % | $5,51 | $5,89 | $5,45 | 409,90K |
| 2026-06-25 | $5,69 | -2,57 % | $6,00 | $6,01 | $5,60 | 549,90K |
| 2026-06-24 | $5,84 | -8,46 % | $6,37 | $6,37 | $5,67 | 973,20K |
| 2026-06-23 | $6,38 | -5,62 % | $6,62 | $6,65 | $6,26 | 759,50K |
| 2026-06-22 | $6,76 | +3,36 % | $6,88 | $7,21 | $6,55 | 1,74M |
| 2026-06-18 | $6,54 | -3,68 % | $6,79 | $7,00 | $6,33 | 839,50K |
| 2026-06-17 | $6,79 | +9,69 % | $6,51 | $6,86 | $6,38 | 1,64M |
| 2026-06-16 | $6,19 | -0,64 % | $6,98 | $7,00 | $6,06 | 2,70M |
| 2026-06-15 | $6,23 | +15,80 % | $5,62 | $6,27 | $5,50 | 1,33M |
| 2026-06-12 | $5,38 | -5,94 % | $5,69 | $5,87 | $5,29 | 772,50K |
| 2026-06-11 | $5,72 | +14,40 % | $5,09 | $5,87 | $5,00 | 1,21M |
| 2026-06-10 | $5,00 | +0,81 % | $4,96 | $5,28 | $4,90 | 996,70K |
| 2026-06-09 | $4,96 | -5,61 % | $5,20 | $5,54 | $4,67 | 1,83M |
| 2026-06-08 | $5,26 | +4,06 % | $5,30 | $5,39 | $4,96 | 1,22M |
| 2026-06-05 | $5,05 | -18,94 % | $6,30 | $6,30 | $4,97 | 1,89M |
| 2026-06-04 | $6,23 | -2,96 % | $6,08 | $6,35 | $5,88 | 720,60K |
| 2026-06-03 | $6,42 | -3,17 % | $6,60 | $6,60 | $5,86 | 1,20M |
| 2026-06-02 | $6,63 | -0,15 % | $6,74 | $7,00 | $6,44 | 601,60K |
| 2026-06-01 | $6,64 | -0,45 % | $6,54 | $6,69 | $6,26 | 650,00K |
| 2026-05-29 | $6,67 | -3,47 % | $7,00 | $7,07 | $6,30 | 912,80K |
| 2026-05-28 | $6,91 | +0,73 % | $6,88 | $7,29 | $6,56 | 980,50K |
| 2026-05-27 | $6,86 | -8,53 % | $7,46 | $7,64 | $6,62 | 1,24M |
| 2026-05-26 | $7,50 | +0,13 % | $7,70 | $8,18 | $7,28 | 1,20M |
| 2026-05-22 | $7,49 | +0,54 % | $7,50 | $8,18 | $7,26 | 1,13M |