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 | $4,40 | -1,23 % | $4,42 | $4,51 | $4,39 | 4,80K |
| 2026-10-01 | $4,45 | -0,78 % | $4,41 | $4,63 | $4,41 | 6,60K |
| 2026-09-30 | $4,49 | -0,22 % | $4,28 | $4,50 | $4,28 | 2,50K |
| 2026-09-29 | $4,50 | -1,53 % | $4,46 | $4,70 | $4,31 | 17,40K |
| 2026-09-28 | $4,57 | +2,93 % | $4,63 | $4,71 | $4,38 | 36,90K |
| 2026-09-25 | $4,44 | +4,47 % | $4,17 | $4,93 | $4,15 | 84,80K |
| 2026-09-24 | $4,25 | +2,41 % | $4,39 | $5,44 | $4,20 | 57,00K |
| 2026-09-23 | $4,15 | +3,23 % | $4,14 | $4,36 | $4,03 | 4,20K |
| 2026-09-22 | $4,02 | -1,71 % | $4,16 | $4,18 | $4,02 | 2,20K |
| 2026-09-21 | $4,09 | +0,25 % | $4,06 | $4,30 | $4,06 | 4,50K |
| 2026-09-18 | $4,08 | -0,73 % | $4,17 | $4,17 | $4,08 | 5,90K |
| 2026-09-17 | $4,11 | -5,52 % | $4,23 | $4,47 | $4,03 | 26,80K |
| 2026-09-16 | $4,35 | +6,62 % | $3,90 | $4,42 | $3,90 | 32,80K |
| 2026-09-15 | $4,08 | -6,42 % | $4,16 | $4,58 | $3,75 | 115,90K |
| 2026-09-14 | $4,36 | +0,23 % | $4,40 | $4,40 | $4,35 | 3,70K |
| 2026-09-11 | $4,35 | -3,12 % | $4,40 | $4,45 | $4,35 | 23,00K |
| 2026-09-10 | $4,49 | +1,35 % | $4,51 | $4,51 | $4,41 | 5,40K |
| 2026-09-09 | $4,43 | +1,14 % | $4,44 | $4,49 | $4,35 | 3,10K |
| 2026-09-08 | $4,38 | -2,67 % | $4,36 | $4,47 | $4,32 | 3,90K |
| 2026-09-04 | $4,50 | -2,60 % | $4,51 | $4,52 | $4,50 | 2,40K |
| 2026-09-03 | $4,62 | +2,55 % | $4,41 | $4,62 | $4,41 | 4,90K |
| 2026-09-02 | $4,51 | -0,55 % | $4,50 | $4,74 | $4,45 | 37,90K |
| 2026-09-01 | $4,53 | -3,00 % | $4,73 | $4,77 | $4,47 | 8,40K |
| 2026-08-31 | $4,67 | +4,47 % | $4,61 | $4,72 | $4,50 | 21,90K |
| 2026-08-28 | $4,47 | -1,32 % | $4,55 | $4,64 | $4,47 | 2,00K |
| 2026-08-27 | $4,53 | -3,00 % | $4,26 | $4,53 | $4,02 | 22,10K |
| 2026-08-26 | $4,67 | +9,88 % | $4,26 | $4,67 | $4,26 | 7,00K |
| 2026-08-25 | $4,25 | -8,21 % | $4,48 | $4,48 | $4,01 | 22,10K |
| 2026-08-24 | $4,63 | -13,78 % | $4,97 | $5,00 | $4,51 | 26,50K |
| 2026-08-21 | $5,37 | -6,77 % | $5,63 | $6,46 | $4,92 | 123,20K |
| 2026-08-20 | $5,76 | +0,52 % | $5,84 | $6,00 | $5,46 | 184,10K |
| 2026-08-19 | $5,73 | +36,43 % | $4,82 | $8,81 | $4,68 | 7,82M |
| 2026-08-18 | $4,20 | -7,89 % | $4,27 | $4,27 | $4,20 | 1,40K |
| 2026-08-17 | $4,56 | +6,05 % | $4,71 | $4,71 | $4,56 | 1,00K |
| 2026-08-14 | $4,30 | -6,22 % | $4,53 | $4,74 | $4,22 | 6,50K |
| 2026-08-13 | $4,59 | +2,57 % | $4,44 | $4,68 | $4,44 | 2,80K |
| 2026-08-12 | $4,47 | -0,67 % | $4,47 | $4,62 | $4,40 | 2,30K |
| 2026-08-11 | $4,50 | 0,00 % | $4,67 | $4,68 | $4,50 | 3,90K |
| 2026-08-10 | $4,50 | -6,25 % | $4,50 | $4,50 | $4,44 | 4,40K |
| 2026-08-07 | $4,80 | +4,12 % | $4,83 | $4,84 | $4,60 | 3,70K |
| 2026-08-06 | $4,61 | -2,60 % | $4,60 | $4,62 | $4,60 | 1,10K |
| 2026-08-05 | $4,73 | +0,17 % | $4,73 | $4,75 | $4,72 | 3,00K |
| 2026-08-04 | $4,72 | -4,35 % | $5,04 | $5,04 | $4,72 | 2,00K |
| 2026-08-03 | $4,94 | +6,70 % | $4,63 | $5,06 | $4,63 | 4,90K |
| 2026-07-31 | $4,63 | -0,43 % | $4,72 | $4,72 | $4,63 | 6,10K |
| 2026-07-30 | $4,65 | -1,06 % | $4,70 | $4,75 | $4,65 | 2,70K |
| 2026-07-29 | $4,70 | -1,26 % | $4,86 | $4,86 | $4,70 | 2,20K |
| 2026-07-28 | $4,76 | +0,42 % | $4,88 | $4,88 | $4,75 | 1,40K |
| 2026-07-27 | $4,74 | -3,46 % | $4,79 | $4,86 | $4,70 | 8,30K |
| 2026-07-24 | $4,91 | +2,29 % | $5,30 | $5,34 | $4,85 | 8,50K |
| 2026-07-23 | $4,80 | -8,05 % | $5,05 | $5,18 | $4,80 | 19,20K |
| 2026-07-22 | $5,22 | -0,19 % | $5,08 | $5,22 | $5,07 | 4,40K |
| 2026-07-21 | $5,23 | +2,95 % | $5,10 | $5,57 | $4,84 | 46,40K |
| 2026-07-20 | $5,08 | +4,42 % | $5,01 | $5,08 | $4,92 | 78,20K |
| 2026-07-17 | $4,86 | +1,78 % | $4,80 | $4,86 | $4,80 | 3,00K |
| 2026-07-16 | $4,78 | +1,92 % | $4,75 | $4,92 | $4,75 | 12,60K |
| 2026-07-15 | $4,69 | 0,00 % | $4,69 | $4,78 | $4,68 | 3,00K |
| 2026-07-14 | $4,69 | +0,64 % | $4,66 | $4,89 | $4,66 | 2,70K |
| 2026-07-13 | $4,66 | -1,48 % | $4,90 | $4,90 | $4,66 | 6,50K |
| 2026-07-10 | $4,73 | +2,60 % | $4,72 | $4,85 | $4,70 | 6,00K |
| 2026-07-09 | $4,61 | -3,96 % | $4,90 | $4,90 | $4,61 | 6,20K |
| 2026-07-08 | $4,80 | -2,04 % | $4,61 | $4,81 | $4,61 | 5,10K |
| 2026-07-07 | $4,90 | +2,51 % | $4,78 | $4,90 | $4,78 | 6,30K |
| 2026-07-06 | $4,78 | -0,42 % | $4,72 | $4,89 | $4,70 | 6,50K |
| 2026-07-02 | $4,80 | -2,44 % | $4,61 | $4,99 | $4,61 | 4,40K |
| 2026-07-01 | $4,92 | -1,40 % | $4,99 | $5,05 | $4,76 | 11,90K |
| 2026-06-30 | $4,99 | +1,84 % | $5,00 | $5,00 | $4,89 | 22,60K |
| 2026-06-29 | $4,90 | +1,03 % | $4,70 | $4,91 | $4,67 | 8,70K |
| 2026-06-26 | $4,85 | +2,54 % | $4,61 | $4,90 | $4,59 | 15,40K |
| 2026-06-25 | $4,73 | -3,07 % | $4,88 | $4,88 | $4,70 | 9,40K |
| 2026-06-24 | $4,88 | +3,39 % | $4,75 | $5,02 | $4,70 | 67,90K |
| 2026-06-23 | $4,72 | -2,28 % | $4,82 | $4,82 | $4,68 | 8,60K |
| 2026-06-22 | $4,83 | +4,32 % | $4,92 | $4,99 | $4,61 | 32,30K |
| 2026-06-18 | $4,63 | +1,09 % | $4,49 | $4,63 | $4,49 | 4,30K |
| 2026-06-17 | $4,58 | +2,46 % | $4,44 | $4,76 | $4,44 | 5,20K |
| 2026-06-16 | $4,47 | +0,22 % | $4,38 | $4,55 | $4,38 | 5,40K |
| 2026-06-15 | $4,46 | +1,83 % | $4,37 | $4,74 | $4,35 | 23,80K |
| 2026-06-12 | $4,38 | -3,52 % | $4,44 | $4,63 | $4,38 | 20,00K |
| 2026-06-11 | $4,54 | -2,99 % | $4,95 | $4,95 | $4,50 | 22,20K |
| 2026-06-10 | $4,68 | -11,03 % | $5,00 | $5,20 | $4,68 | 85,50K |
| 2026-06-09 | $5,26 | +20,64 % | $4,24 | $5,43 | $4,10 | 126,60K |
| 2026-06-08 | $4,36 | +8,73 % | $4,00 | $4,39 | $3,88 | 55,20K |
| 2026-06-05 | $4,01 | +0,75 % | $3,91 | $4,03 | $3,87 | 30,10K |
| 2026-06-04 | $3,98 | -0,25 % | $3,90 | $3,98 | $3,90 | 5,30K |
| 2026-06-03 | $3,99 | -0,25 % | $3,98 | $4,00 | $3,89 | 9,00K |
| 2026-06-02 | $4,00 | +1,01 % | $3,97 | $4,00 | $3,88 | 15,80K |
| 2026-06-01 | $3,96 | -0,38 % | $4,00 | $4,00 | $3,86 | 29,40K |
| 2026-05-29 | $3,97 | -0,13 % | $3,93 | $3,97 | $3,88 | 34,80K |
| 2026-05-28 | $3,98 | +1,27 % | $3,99 | $4,04 | $3,88 | 70,30K |
| 2026-05-27 | $3,93 | -1,01 % | $3,89 | $4,05 | $3,88 | 42,80K |