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 | $5,30 | -2,21 % | $5,48 | $5,55 | $5,21 | 60,00K |
| 2026-10-01 | $5,42 | -1,90 % | $5,50 | $5,54 | $5,35 | 48,10K |
| 2026-09-30 | $5,53 | -2,04 % | $5,61 | $5,79 | $5,28 | 140,30K |
| 2026-09-29 | $5,64 | +25,06 % | $4,61 | $5,75 | $4,61 | 260,30K |
| 2026-09-28 | $4,51 | -10,34 % | $5,00 | $5,00 | $4,25 | 260,50K |
| 2026-09-25 | $5,03 | -6,16 % | $5,36 | $5,43 | $4,96 | 159,10K |
| 2026-09-24 | $5,36 | +1,90 % | $5,24 | $5,49 | $5,12 | 80,80K |
| 2026-09-23 | $5,26 | -2,59 % | $5,52 | $5,76 | $5,21 | 215,60K |
| 2026-09-22 | $5,40 | +4,65 % | $5,03 | $5,61 | $4,95 | 197,90K |
| 2026-09-21 | $5,16 | +1,18 % | $5,25 | $5,40 | $4,93 | 161,70K |
| 2026-09-18 | $5,10 | +10,87 % | $4,62 | $5,40 | $4,55 | 414,50K |
| 2026-09-17 | $4,60 | +8,75 % | $4,39 | $4,70 | $4,35 | 150,00K |
| 2026-09-16 | $4,23 | -4,30 % | $4,38 | $4,74 | $4,20 | 94,40K |
| 2026-09-15 | $4,42 | -3,28 % | $4,51 | $4,80 | $4,33 | 166,10K |
| 2026-09-14 | $4,57 | -6,92 % | $4,96 | $4,96 | $4,56 | 153,30K |
| 2026-09-11 | $4,91 | +7,44 % | $4,54 | $5,15 | $4,50 | 346,50K |
| 2026-09-10 | $4,57 | +0,22 % | $4,49 | $4,80 | $4,48 | 196,60K |
| 2026-09-09 | $4,56 | -2,36 % | $4,67 | $4,72 | $4,42 | 253,30K |
| 2026-09-08 | $4,67 | +19,13 % | $4,40 | $5,09 | $4,30 | 1,54M |
| 2026-09-04 | $3,92 | +11,36 % | $3,53 | $4,03 | $3,46 | 663,40K |
| 2026-09-03 | $3,52 | -6,13 % | $3,76 | $3,77 | $3,45 | 139,20K |
| 2026-09-02 | $3,75 | +0,54 % | $3,73 | $3,90 | $3,72 | 160,30K |
| 2026-09-01 | $3,73 | -4,36 % | $3,75 | $3,88 | $3,71 | 105,40K |
| 2026-08-31 | $3,90 | +1,04 % | $3,86 | $4,04 | $3,83 | 160,60K |
| 2026-08-28 | $3,86 | +1,31 % | $3,81 | $4,14 | $3,81 | 203,80K |
| 2026-08-27 | $3,81 | -2,18 % | $3,88 | $3,99 | $3,70 | 190,80K |
| 2026-08-26 | $3,89 | -1,64 % | $3,96 | $4,13 | $3,79 | 252,80K |
| 2026-08-25 | $3,96 | -8,33 % | $4,33 | $4,56 | $3,94 | 227,80K |
| 2026-08-24 | $4,32 | +7,20 % | $3,97 | $4,80 | $3,72 | 474,80K |
| 2026-08-21 | $4,03 | -6,93 % | $4,28 | $4,44 | $3,99 | 336,30K |
| 2026-08-20 | $4,33 | +5,10 % | $4,07 | $5,15 | $4,05 | 1,72M |
| 2026-08-19 | $4,12 | -25,09 % | $5,15 | $5,17 | $3,82 | 1,73M |
| 2026-08-18 | $5,50 | +82,12 % | $6,22 | $7,37 | $3,95 | 49,69M |
| 2026-08-17 | $3,02 | +33,04 % | $3,07 | $3,47 | $2,75 | 21,36M |
| 2026-08-14 | $2,27 | -32,44 % | $3,10 | $3,33 | $2,12 | 433,30K |
| 2026-08-13 | $3,36 | -0,59 % | $3,64 | $3,64 | $3,31 | 31,70K |
| 2026-08-12 | $3,38 | +10,39 % | $3,19 | $3,50 | $3,09 | 55,00K |
| 2026-08-11 | $3,06 | +0,72 % | $2,98 | $3,20 | $2,98 | 14,20K |
| 2026-08-10 | $3,04 | +5,19 % | $2,93 | $3,08 | $2,93 | 13,70K |
| 2026-08-07 | $2,89 | +4,33 % | $2,75 | $2,95 | $2,75 | 31,50K |
| 2026-08-06 | $2,77 | +6,13 % | $2,66 | $2,82 | $2,65 | 6,30K |
| 2026-08-05 | $2,61 | -2,97 % | $2,81 | $2,83 | $2,56 | 12,00K |
| 2026-08-04 | $2,69 | -2,18 % | $2,62 | $2,80 | $2,62 | 16,10K |
| 2026-08-03 | $2,75 | +3,38 % | $2,64 | $2,77 | $2,64 | 15,40K |
| 2026-07-31 | $2,66 | -3,27 % | $2,75 | $2,76 | $2,64 | 15,50K |
| 2026-07-30 | $2,75 | -0,36 % | $2,75 | $2,83 | $2,70 | 3,10K |
| 2026-07-29 | $2,76 | -0,72 % | $2,80 | $2,83 | $2,75 | 6,80K |
| 2026-07-28 | $2,78 | -0,36 % | $2,73 | $2,83 | $2,73 | 10,80K |
| 2026-07-27 | $2,79 | +4,89 % | $2,73 | $2,95 | $2,73 | 10,50K |
| 2026-07-24 | $2,66 | -1,12 % | $2,79 | $2,80 | $2,66 | 9,80K |
| 2026-07-23 | $2,69 | -5,61 % | $2,83 | $2,89 | $2,64 | 8,00K |
| 2026-07-22 | $2,85 | -0,70 % | $2,87 | $2,92 | $2,83 | 15,30K |
| 2026-07-21 | $2,87 | +5,90 % | $2,78 | $2,96 | $2,78 | 6,50K |
| 2026-07-20 | $2,71 | -9,52 % | $2,90 | $3,02 | $2,71 | 51,90K |
| 2026-07-17 | $2,99 | +5,46 % | $2,78 | $3,04 | $2,66 | 30,10K |
| 2026-07-16 | $2,84 | -3,40 % | $2,95 | $3,01 | $2,84 | 5,60K |
| 2026-07-15 | $2,94 | +1,73 % | $2,85 | $2,95 | $2,85 | 9,70K |
| 2026-07-14 | $2,89 | +1,05 % | $2,81 | $2,97 | $2,81 | 11,60K |
| 2026-07-13 | $2,86 | -1,89 % | $2,87 | $3,11 | $2,65 | 13,60K |
| 2026-07-10 | $2,91 | -3,16 % | $2,96 | $3,11 | $2,90 | 18,90K |
| 2026-07-09 | $3,01 | +4,51 % | $2,92 | $3,05 | $2,92 | 14,00K |
| 2026-07-08 | $2,88 | -1,71 % | $2,98 | $2,98 | $2,78 | 42,60K |
| 2026-07-07 | $2,93 | -3,30 % | $3,03 | $3,03 | $2,92 | 8,40K |
| 2026-07-06 | $3,03 | -2,88 % | $3,11 | $3,13 | $3,01 | 16,40K |
| 2026-07-02 | $3,12 | -0,64 % | $3,13 | $3,13 | $3,01 | 12,90K |
| 2026-07-01 | $3,14 | +5,72 % | $3,00 | $3,19 | $3,00 | 5,80K |
| 2026-06-30 | $2,97 | -2,62 % | $3,13 | $3,13 | $2,95 | 28,50K |
| 2026-06-29 | $3,05 | -0,65 % | $3,19 | $3,23 | $3,04 | 27,40K |
| 2026-06-26 | $3,07 | -0,32 % | $3,09 | $3,23 | $3,04 | 26,00K |
| 2026-06-25 | $3,08 | -0,65 % | $3,01 | $3,15 | $3,01 | 15,50K |
| 2026-06-24 | $3,10 | -1,59 % | $3,13 | $3,24 | $3,08 | 12,20K |
| 2026-06-23 | $3,15 | +5,35 % | $2,93 | $3,28 | $2,93 | 25,70K |
| 2026-06-22 | $2,99 | -6,85 % | $3,18 | $3,22 | $2,99 | 34,60K |
| 2026-06-18 | $3,21 | +1,90 % | $3,17 | $3,22 | $3,14 | 31,60K |
| 2026-06-17 | $3,15 | +1,29 % | $3,09 | $3,23 | $3,03 | 29,60K |
| 2026-06-16 | $3,11 | -2,81 % | $3,19 | $3,37 | $3,11 | 36,00K |
| 2026-06-15 | $3,20 | +0,31 % | $3,15 | $3,43 | $3,15 | 30,70K |
| 2026-06-12 | $3,19 | -3,33 % | $3,27 | $3,40 | $3,16 | 21,70K |
| 2026-06-11 | $3,30 | +0,30 % | $3,31 | $3,35 | $3,12 | 38,90K |
| 2026-06-10 | $3,29 | +3,79 % | $3,14 | $3,42 | $3,10 | 48,20K |
| 2026-06-09 | $3,17 | -2,46 % | $3,21 | $3,28 | $3,08 | 68,50K |
| 2026-06-08 | $3,25 | -2,40 % | $3,31 | $3,42 | $3,20 | 237,00K |
| 2026-06-05 | $3,33 | -2,06 % | $3,40 | $3,40 | $3,05 | 57,30K |
| 2026-06-04 | $3,40 | +0,29 % | $3,48 | $3,48 | $3,22 | 29,90K |
| 2026-06-03 | $3,39 | -4,78 % | $3,55 | $3,55 | $3,27 | 80,10K |
| 2026-06-02 | $3,56 | -8,95 % | $3,86 | $3,86 | $3,42 | 64,60K |
| 2026-06-01 | $3,91 | +13,33 % | $3,49 | $4,11 | $3,45 | 114,50K |
| 2026-05-29 | $3,45 | +1,17 % | $3,50 | $3,66 | $3,21 | 66,60K |
| 2026-05-28 | $3,41 | -8,33 % | $3,69 | $3,69 | $3,36 | 90,90K |
| 2026-05-27 | $3,72 | -10,79 % | $4,13 | $4,18 | $3,65 | 107,50K |