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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,00 | +1,27 % | $4,07 | $4,07 | $4,00 | 3,46K |
| 2026-10-01 | $3,95 | -2,23 % | $4,04 | $4,08 | $3,94 | 12,30K |
| 2026-09-30 | $4,04 | +3,06 % | $3,91 | $4,22 | $3,91 | 31,20K |
| 2026-09-29 | $3,92 | -4,62 % | $3,96 | $4,04 | $3,85 | 16,50K |
| 2026-09-28 | $4,11 | +2,49 % | $3,99 | $4,12 | $3,84 | 31,30K |
| 2026-09-25 | $4,01 | +0,25 % | $3,87 | $4,22 | $3,87 | 20,90K |
| 2026-09-24 | $4,00 | +11,42 % | $3,59 | $4,09 | $3,50 | 48,40K |
| 2026-09-23 | $3,59 | -4,52 % | $3,70 | $3,90 | $3,51 | 49,00K |
| 2026-09-22 | $3,76 | +8,36 % | $3,41 | $4,10 | $3,32 | 87,50K |
| 2026-09-21 | $3,47 | +8,10 % | $3,21 | $3,59 | $3,21 | 35,50K |
| 2026-09-18 | $3,21 | -5,03 % | $3,32 | $3,51 | $3,21 | 24,30K |
| 2026-09-17 | $3,38 | +7,99 % | $3,20 | $3,38 | $3,13 | 16,00K |
| 2026-09-16 | $3,13 | -11,33 % | $3,62 | $3,62 | $3,13 | 25,90K |
| 2026-09-15 | $3,53 | +2,32 % | $3,49 | $3,61 | $3,42 | 22,80K |
| 2026-09-14 | $3,45 | -2,27 % | $3,50 | $3,59 | $3,45 | 5,30K |
| 2026-09-11 | $3,53 | 0,00 % | $3,53 | $3,55 | $3,46 | 10,80K |
| 2026-09-10 | $3,53 | +0,86 % | $3,42 | $3,53 | $3,42 | 16,00K |
| 2026-09-09 | $3,50 | -1,13 % | $3,54 | $3,62 | $3,41 | 12,70K |
| 2026-09-08 | $3,54 | +1,14 % | $3,48 | $3,61 | $3,42 | 10,70K |
| 2026-09-04 | $3,50 | +0,57 % | $3,52 | $3,59 | $3,40 | 8,10K |
| 2026-09-03 | $3,48 | -0,29 % | $3,50 | $3,57 | $3,40 | 11,80K |
| 2026-09-02 | $3,49 | -3,32 % | $3,59 | $3,65 | $3,42 | 24,10K |
| 2026-09-01 | $3,61 | +7,44 % | $3,37 | $4,10 | $3,37 | 153,00K |
| 2026-08-31 | $3,36 | -5,08 % | $3,50 | $3,62 | $3,36 | 51,90K |
| 2026-08-28 | $3,54 | -8,76 % | $3,69 | $3,74 | $3,50 | 55,30K |
| 2026-08-27 | $3,88 | +8,08 % | $3,75 | $3,99 | $3,63 | 122,70K |
| 2026-08-26 | $3,59 | +4,36 % | $3,44 | $3,62 | $3,44 | 427,10K |
| 2026-08-25 | $3,44 | -2,27 % | $3,51 | $3,56 | $3,29 | 14,20K |
| 2026-08-24 | $3,52 | -6,38 % | $3,74 | $3,74 | $3,51 | 16,30K |
| 2026-08-21 | $3,76 | +1,35 % | $3,72 | $3,84 | $3,66 | 9,60K |
| 2026-08-20 | $3,71 | -1,33 % | $3,69 | $3,79 | $3,53 | 21,00K |
| 2026-08-19 | $3,76 | -4,08 % | $4,00 | $4,35 | $3,70 | 18,50K |
| 2026-08-18 | $3,92 | -4,39 % | $4,06 | $4,10 | $3,87 | 45,60K |
| 2026-08-17 | $4,10 | +0,74 % | $4,04 | $4,33 | $4,03 | 46,50K |
| 2026-08-14 | $4,07 | -11,14 % | $4,61 | $4,61 | $4,01 | 44,40K |
| 2026-08-13 | $4,58 | +8,27 % | $4,19 | $4,80 | $4,19 | 94,70K |
| 2026-08-12 | $4,23 | -1,86 % | $4,33 | $4,33 | $4,12 | 15,80K |
| 2026-08-11 | $4,31 | +5,90 % | $4,06 | $4,32 | $3,94 | 20,50K |
| 2026-08-10 | $4,07 | -6,65 % | $4,21 | $4,21 | $3,89 | 35,70K |
| 2026-08-07 | $4,36 | -0,46 % | $4,51 | $4,54 | $4,32 | 57,00K |
| 2026-08-06 | $4,38 | -4,78 % | $4,29 | $4,51 | $4,06 | 82,40K |
| 2026-08-05 | $4,60 | +26,03 % | $4,03 | $4,60 | $3,84 | 1,59M |
| 2026-08-04 | $3,65 | +8,31 % | $3,37 | $3,65 | $3,26 | 118,00K |
| 2026-08-03 | $3,37 | -11,32 % | $3,36 | $3,60 | $3,15 | 184,60K |
| 2026-07-31 | $3,80 | +22,98 % | $3,03 | $4,40 | $2,92 | 3,07M |
| 2026-07-30 | $3,09 | +11,15 % | $2,86 | $3,15 | $2,80 | 201,10K |
| 2026-07-29 | $2,78 | -0,36 % | $2,79 | $2,79 | $2,58 | 207,40K |
| 2026-07-28 | $2,79 | -4,45 % | $2,86 | $2,90 | $2,71 | 67,00K |
| 2026-07-27 | $2,92 | +1,04 % | $2,86 | $2,93 | $2,78 | 123,00K |
| 2026-07-24 | $2,89 | -3,34 % | $2,93 | $2,93 | $2,78 | 89,70K |
| 2026-07-23 | $2,99 | -2,29 % | $3,00 | $3,04 | $2,90 | 113,70K |
| 2026-07-22 | $3,06 | -8,66 % | $3,04 | $3,25 | $3,01 | 130,90K |
| 2026-07-21 | $3,35 | +10,56 % | $3,13 | $3,40 | $3,09 | 1,59M |
| 2026-07-20 | $3,03 | -4,11 % | $3,18 | $3,21 | $2,96 | 3,10M |
| 2026-07-17 | $3,16 | -10,99 % | $3,40 | $3,40 | $3,02 | 132,90K |
| 2026-07-16 | $3,55 | -2,74 % | $3,56 | $3,70 | $3,35 | 163,90K |
| 2026-07-15 | $3,65 | -12,26 % | $3,84 | $4,02 | $3,25 | 958,70K |
| 2026-07-14 | $4,16 | +40,54 % | $4,41 | $5,10 | $3,81 | 53,36M |
| 2026-07-13 | $2,96 | +1,37 % | $2,89 | $3,17 | $2,71 | 19,75M |
| 2026-07-10 | $2,92 | -10,98 % | $3,20 | $3,20 | $2,92 | 72,40K |
| 2026-07-09 | $3,28 | -8,12 % | $3,27 | $3,45 | $3,16 | 130,90K |
| 2026-07-08 | $3,57 | +9,51 % | $3,34 | $3,57 | $3,12 | 2,39M |
| 2026-07-07 | $3,26 | -6,86 % | $3,48 | $3,50 | $3,10 | 110,80K |
| 2026-07-06 | $3,50 | -2,23 % | $3,62 | $3,67 | $3,35 | 87,50K |
| 2026-07-02 | $3,58 | +5,29 % | $3,60 | $3,90 | $3,40 | 196,40K |
| 2026-07-01 | $3,40 | +4,62 % | $3,16 | $3,49 | $3,05 | 179,80K |
| 2026-06-30 | $3,25 | 0,00 % | $3,12 | $3,37 | $2,94 | 146,60K |
| 2026-06-29 | $3,25 | -19,15 % | $3,47 | $3,59 | $2,90 | 697,90K |
| 2026-06-26 | $4,02 | +6,35 % | $5,86 | $6,15 | $3,76 | 31,59M |
| 2026-06-25 | $3,78 | +2,44 % | $3,71 | $4,07 | $3,48 | 10,15M |
| 2026-06-24 | $3,69 | -3,91 % | $3,86 | $3,91 | $3,58 | 66,40K |
| 2026-06-23 | $3,84 | +9,25 % | $3,45 | $4,00 | $3,42 | 75,50K |
| 2026-06-22 | $3,52 | +1,59 % | $3,34 | $3,61 | $3,16 | 44,50K |
| 2026-06-18 | $3,46 | -20,82 % | $3,88 | $3,88 | $3,40 | 606,80K |
| 2026-06-17 | $4,37 | +7,11 % | $4,04 | $4,57 | $3,99 | 123,40K |
| 2026-06-16 | $4,08 | +8,51 % | $3,73 | $4,09 | $3,27 | 99,20K |
| 2026-06-15 | $3,76 | -3,84 % | $3,85 | $4,09 | $3,61 | 51,40K |
| 2026-06-12 | $3,91 | -6,46 % | $4,21 | $4,26 | $3,57 | 57,00K |
| 2026-06-11 | $4,18 | -14,52 % | $4,40 | $4,73 | $3,81 | 127,70K |
| 2026-06-10 | $4,89 | +7,95 % | $4,13 | $4,89 | $4,10 | 41,82K |
| 2026-06-09 | $4,53 | -6,40 % | $4,73 | $4,99 | $4,30 | 52,88K |
| 2026-06-08 | $4,84 | +6,61 % | $4,57 | $5,00 | $4,15 | 135,01K |
| 2026-06-05 | $4,54 | -7,91 % | $4,77 | $4,82 | $3,83 | 743,92K |
| 2026-06-04 | $4,93 | -5,92 % | $5,11 | $5,24 | $4,85 | 2,18M |
| 2026-06-03 | $5,24 | -0,19 % | $5,10 | $5,36 | $5,01 | 23,15K |
| 2026-06-02 | $5,25 | -1,50 % | $5,20 | $5,33 | $5,11 | 9,42K |
| 2026-06-01 | $5,33 | +1,52 % | $5,31 | $5,50 | $5,02 | 22,05K |
| 2026-05-29 | $5,25 | -2,42 % | $5,40 | $5,60 | $5,04 | 28,71K |
| 2026-05-28 | $5,38 | +3,46 % | $5,14 | $6,40 | $5,01 | 104,55K |
| 2026-05-27 | $5,20 | -11,26 % | $5,86 | $5,90 | $5,11 | 27,49K |