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 | $4,39 | -0,57 % | $4,28 | $4,39 | $4,26 | 9,10K |
| 2026-09-30 | $4,41 | -2,32 % | $4,72 | $4,95 | $4,31 | 38,60K |
| 2026-09-29 | $4,52 | +2,96 % | $4,36 | $5,01 | $4,26 | 66,20K |
| 2026-09-28 | $4,39 | -8,16 % | $4,69 | $4,92 | $4,37 | 79,50K |
| 2026-09-25 | $4,78 | +27,13 % | $3,99 | $4,79 | $3,80 | 361,10K |
| 2026-09-24 | $3,76 | -2,84 % | $3,87 | $4,02 | $3,63 | 100,70K |
| 2026-09-23 | $3,87 | -8,29 % | $4,18 | $4,18 | $3,86 | 107,40K |
| 2026-09-22 | $4,22 | +5,76 % | $3,98 | $4,54 | $3,86 | 208,70K |
| 2026-09-21 | $3,99 | +22,39 % | $3,47 | $4,08 | $3,47 | 364,80K |
| 2026-09-18 | $3,26 | +11,26 % | $3,00 | $3,41 | $2,97 | 661,90K |
| 2026-09-17 | $2,93 | -4,25 % | $3,18 | $3,25 | $2,93 | 78,70K |
| 2026-09-16 | $3,06 | -5,85 % | $3,30 | $3,40 | $3,06 | 66,70K |
| 2026-09-15 | $3,25 | -8,96 % | $3,54 | $3,68 | $3,25 | 34,80K |
| 2026-09-14 | $3,57 | +0,56 % | $3,68 | $3,68 | $3,52 | 32,00K |
| 2026-09-11 | $3,55 | 0,00 % | $3,75 | $3,91 | $3,51 | 45,00K |
| 2026-09-10 | $3,55 | -4,05 % | $3,81 | $3,90 | $3,52 | 40,00K |
| 2026-09-09 | $3,70 | -2,37 % | $3,75 | $3,86 | $3,70 | 14,50K |
| 2026-09-08 | $3,79 | -1,56 % | $3,91 | $3,91 | $3,79 | 35,70K |
| 2026-09-04 | $3,85 | -2,78 % | $3,96 | $4,08 | $3,82 | 23,70K |
| 2026-09-03 | $3,96 | +4,21 % | $3,84 | $4,06 | $3,80 | 86,30K |
| 2026-09-02 | $3,80 | -5,00 % | $3,98 | $4,06 | $3,61 | 81,30K |
| 2026-09-01 | $4,00 | -2,91 % | $4,10 | $4,24 | $3,93 | 41,00K |
| 2026-08-31 | $4,12 | -1,20 % | $4,17 | $4,18 | $4,06 | 16,70K |
| 2026-08-28 | $4,17 | -8,35 % | $4,49 | $4,69 | $4,16 | 32,50K |
| 2026-08-27 | $4,55 | +14,61 % | $4,00 | $4,63 | $4,00 | 191,90K |
| 2026-08-26 | $3,97 | -5,92 % | $4,07 | $4,21 | $3,96 | 58,30K |
| 2026-08-25 | $4,22 | +1,44 % | $4,23 | $4,30 | $4,09 | 40,00K |
| 2026-08-24 | $4,16 | -2,80 % | $4,21 | $4,28 | $4,00 | 50,80K |
| 2026-08-21 | $4,28 | +1,66 % | $4,30 | $4,45 | $4,03 | 86,60K |
| 2026-08-20 | $4,21 | -0,36 % | $4,31 | $4,31 | $3,90 | 168,30K |
| 2026-08-19 | $4,22 | +5,89 % | $4,00 | $4,33 | $3,84 | 112,40K |
| 2026-08-18 | $3,99 | +0,50 % | $3,96 | $4,03 | $3,81 | 14,50K |
| 2026-08-17 | $3,97 | -1,73 % | $3,99 | $4,13 | $3,91 | 31,40K |
| 2026-08-14 | $4,04 | +1,51 % | $4,09 | $4,13 | $3,94 | 38,20K |
| 2026-08-13 | $3,98 | -0,75 % | $4,09 | $4,16 | $3,95 | 15,20K |
| 2026-08-12 | $4,01 | +2,56 % | $4,14 | $4,14 | $3,95 | 26,00K |
| 2026-08-11 | $3,91 | -1,76 % | $4,00 | $4,03 | $3,76 | 21,00K |
| 2026-08-10 | $3,98 | -1,49 % | $4,11 | $4,16 | $3,65 | 55,90K |
| 2026-08-07 | $4,04 | -1,22 % | $4,51 | $4,51 | $3,75 | 41,60K |
| 2026-08-06 | $4,09 | -3,31 % | $4,16 | $4,37 | $3,99 | 24,50K |
| 2026-08-05 | $4,23 | +1,20 % | $4,07 | $4,25 | $3,98 | 40,20K |
| 2026-08-04 | $4,18 | -3,02 % | $4,32 | $4,38 | $4,14 | 30,50K |
| 2026-08-03 | $4,31 | +9,95 % | $4,05 | $4,47 | $3,99 | 33,60K |
| 2026-07-31 | $3,92 | -3,21 % | $4,05 | $4,38 | $3,82 | 41,70K |
| 2026-07-30 | $4,05 | +11,57 % | $4,03 | $4,14 | $3,70 | 78,60K |
| 2026-07-29 | $3,63 | -7,40 % | $3,90 | $4,02 | $3,61 | 27,70K |
| 2026-07-28 | $3,92 | -3,21 % | $4,05 | $4,16 | $3,92 | 32,80K |
| 2026-07-27 | $4,05 | +4,65 % | $4,00 | $4,19 | $3,82 | 45,20K |
| 2026-07-24 | $3,87 | -15,13 % | $4,73 | $4,80 | $3,81 | 107,30K |
| 2026-07-23 | $4,56 | -9,70 % | $5,02 | $5,03 | $4,54 | 105,70K |
| 2026-07-22 | $5,05 | -0,98 % | $4,99 | $5,18 | $4,94 | 26,90K |
| 2026-07-21 | $5,10 | -0,20 % | $5,12 | $5,21 | $5,05 | 22,30K |
| 2026-07-20 | $5,11 | +0,59 % | $5,02 | $5,34 | $4,91 | 89,40K |
| 2026-07-17 | $5,08 | -5,75 % | $5,14 | $5,48 | $4,99 | 42,30K |
| 2026-07-16 | $5,39 | -4,77 % | $5,65 | $5,71 | $5,16 | 44,20K |
| 2026-07-15 | $5,66 | +1,80 % | $5,62 | $5,95 | $5,59 | 34,50K |
| 2026-07-14 | $5,56 | -16,14 % | $6,30 | $6,50 | $5,41 | 163,40K |
| 2026-07-13 | $6,63 | +35,58 % | $5,02 | $6,63 | $4,99 | 566,80K |
| 2026-07-10 | $4,89 | -5,05 % | $5,13 | $5,47 | $4,89 | 224,10K |
| 2026-07-09 | $5,15 | +2,39 % | $4,88 | $5,20 | $4,86 | 67,90K |
| 2026-07-08 | $5,03 | -1,18 % | $5,04 | $5,04 | $4,78 | 35,50K |
| 2026-07-07 | $5,09 | -5,74 % | $5,59 | $5,59 | $5,00 | 28,10K |
| 2026-07-06 | $5,40 | +4,65 % | $5,16 | $5,45 | $5,05 | 41,90K |
| 2026-07-02 | $5,16 | -5,67 % | $5,48 | $5,65 | $5,09 | 27,30K |
| 2026-07-01 | $5,47 | +8,10 % | $4,91 | $5,62 | $4,91 | 56,90K |
| 2026-06-30 | $5,06 | +2,85 % | $4,97 | $5,15 | $4,76 | 61,80K |
| 2026-06-29 | $4,92 | +6,26 % | $4,73 | $5,05 | $4,72 | 31,70K |
| 2026-06-26 | $4,63 | -1,91 % | $4,71 | $4,88 | $4,50 | 49,40K |
| 2026-06-25 | $4,72 | -5,98 % | $5,05 | $5,18 | $4,66 | 29,20K |
| 2026-06-24 | $5,02 | -7,55 % | $5,47 | $5,66 | $4,82 | 66,30K |
| 2026-06-23 | $5,43 | +3,23 % | $5,10 | $5,60 | $5,10 | 76,20K |
| 2026-06-22 | $5,26 | -8,36 % | $5,61 | $5,99 | $5,25 | 52,40K |
| 2026-06-18 | $5,74 | -4,33 % | $6,22 | $6,28 | $5,50 | 192,10K |
| 2026-06-17 | $6,00 | -1,15 % | $5,97 | $6,44 | $5,78 | 102,40K |
| 2026-06-16 | $6,07 | +8,39 % | $5,51 | $6,95 | $5,39 | 189,90K |
| 2026-06-15 | $5,60 | +27,56 % | $4,85 | $6,37 | $4,61 | 524,80K |
| 2026-06-12 | $4,39 | -9,11 % | $4,93 | $5,10 | $4,28 | 125,50K |
| 2026-06-11 | $4,83 | -3,98 % | $5,03 | $5,40 | $4,80 | 209,40K |
| 2026-06-10 | $5,03 | +0,40 % | $5,08 | $5,61 | $4,85 | 63,30K |
| 2026-06-09 | $5,01 | 0,00 % | $5,08 | $5,17 | $4,61 | 269,10K |
| 2026-06-08 | $5,01 | -3,56 % | $5,17 | $5,39 | $4,99 | 49,20K |
| 2026-06-05 | $5,20 | -6,06 % | $5,43 | $5,97 | $4,90 | 38,10K |
| 2026-06-04 | $5,53 | -0,90 % | $5,60 | $5,90 | $5,51 | 85,60K |
| 2026-06-03 | $5,58 | -5,42 % | $5,86 | $6,19 | $5,35 | 29,50K |
| 2026-06-02 | $5,90 | -7,52 % | $6,45 | $6,70 | $5,80 | 62,10K |
| 2026-06-01 | $6,38 | +10,57 % | $6,70 | $6,88 | $6,29 | 163,40K |
| 2026-05-29 | $5,77 | -6,03 % | $6,20 | $6,26 | $5,59 | 55,10K |
| 2026-05-28 | $6,14 | -4,29 % | $6,09 | $6,68 | $6,05 | 93,40K |
| 2026-05-27 | $6,41 | +3,97 % | $6,15 | $6,50 | $6,09 | 85,40K |
| 2026-05-26 | $6,17 | +2,66 % | $6,14 | $6,31 | $5,90 | 140,60K |