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 | $3,56 | -1,39 % | $3,65 | $3,90 | $3,55 | 2,21M |
| 2026-09-30 | $3,61 | -0,55 % | $3,50 | $3,70 | $3,50 | 9,30K |
| 2026-09-29 | $3,63 | +2,69 % | $3,42 | $3,80 | $3,42 | 77,90K |
| 2026-09-28 | $3,54 | -4,20 % | $3,51 | $3,62 | $3,41 | 25,40K |
| 2026-09-25 | $3,69 | +7,74 % | $3,40 | $3,82 | $3,21 | 56,40K |
| 2026-09-24 | $3,42 | +0,44 % | $3,55 | $3,60 | $3,24 | 34,10K |
| 2026-09-23 | $3,41 | -6,83 % | $3,62 | $3,65 | $3,40 | 8,20K |
| 2026-09-22 | $3,66 | +26,21 % | $3,11 | $3,70 | $3,05 | 45,90K |
| 2026-09-21 | $2,90 | -19,89 % | $3,56 | $3,90 | $2,90 | 461,90K |
| 2026-09-18 | $3,62 | +4,93 % | $3,61 | $3,83 | $3,40 | 33,70K |
| 2026-09-17 | $3,45 | +1,50 % | $3,38 | $4,07 | $3,37 | 88,30K |
| 2026-09-16 | $3,40 | +1,31 % | $3,39 | $3,60 | $3,10 | 85,30K |
| 2026-09-15 | $3,36 | -9,57 % | $3,75 | $3,87 | $3,27 | 23,00K |
| 2026-09-14 | $3,71 | -6,08 % | $3,95 | $4,16 | $3,70 | 67,60K |
| 2026-09-11 | $3,95 | -4,13 % | $4,16 | $4,16 | $3,84 | 37,00K |
| 2026-09-10 | $4,12 | +1,23 % | $4,05 | $4,40 | $3,99 | 18,20K |
| 2026-09-09 | $4,07 | -2,40 % | $4,26 | $4,26 | $3,90 | 35,20K |
| 2026-09-08 | $4,17 | -0,71 % | $4,20 | $4,27 | $4,17 | 4,60K |
| 2026-09-04 | $4,20 | -1,41 % | $4,21 | $4,36 | $4,20 | 4,30K |
| 2026-09-03 | $4,26 | -5,75 % | $4,32 | $4,46 | $4,15 | 12,90K |
| 2026-09-02 | $4,52 | -0,22 % | $4,60 | $4,75 | $4,36 | 51,90K |
| 2026-09-01 | $4,53 | +1,34 % | $4,49 | $4,81 | $4,30 | 115,30K |
| 2026-08-31 | $4,47 | +5,92 % | $4,01 | $5,30 | $4,01 | 137,90K |
| 2026-08-28 | $4,22 | -2,76 % | $4,44 | $4,61 | $3,90 | 94,60K |
| 2026-08-27 | $4,34 | -5,03 % | $4,59 | $4,81 | $4,29 | 351,90K |
| 2026-08-26 | $4,57 | +11,46 % | $4,39 | $5,17 | $4,31 | 166,00K |
| 2026-08-25 | $4,10 | +0,99 % | $4,08 | $4,20 | $4,07 | 20,40K |
| 2026-08-24 | $4,06 | +0,50 % | $4,01 | $4,10 | $4,00 | 29,80K |
| 2026-08-21 | $4,04 | -0,98 % | $4,10 | $4,19 | $4,04 | 22,90K |
| 2026-08-20 | $4,08 | -0,73 % | $4,22 | $4,22 | $4,00 | 36,90K |
| 2026-08-19 | $4,11 | -7,43 % | $4,29 | $4,31 | $4,05 | 48,70K |
| 2026-08-18 | $4,44 | +5,46 % | $4,25 | $4,49 | $4,14 | 101,40K |
| 2026-08-17 | $4,21 | +7,95 % | $4,55 | $6,96 | $4,07 | 5,92M |
| 2026-08-14 | $3,90 | -2,50 % | $4,13 | $4,13 | $3,90 | 9,90K |
| 2026-08-13 | $4,00 | -0,25 % | $4,01 | $4,16 | $3,96 | 22,70K |
| 2026-08-12 | $4,01 | -1,96 % | $4,07 | $4,22 | $4,01 | 26,10K |
| 2026-08-11 | $4,09 | -0,97 % | $4,05 | $4,37 | $4,01 | 39,40K |
| 2026-08-10 | $4,13 | +17,66 % | $3,66 | $5,15 | $3,60 | 3,95M |
| 2026-08-07 | $3,51 | -2,50 % | $3,80 | $3,87 | $3,50 | 46,50K |
| 2026-08-06 | $3,60 | -1,37 % | $3,67 | $3,69 | $3,55 | 21,60K |
| 2026-08-05 | $3,65 | -1,88 % | $3,70 | $3,85 | $3,60 | 30,70K |
| 2026-08-04 | $3,72 | -2,11 % | $3,89 | $3,97 | $3,71 | 44,40K |
| 2026-08-03 | $3,80 | -11,21 % | $3,99 | $4,25 | $3,80 | 69,80K |
| 2026-07-31 | $4,28 | +7,81 % | $3,81 | $5,07 | $3,70 | 402,30K |
| 2026-07-30 | $3,97 | -16,95 % | $4,41 | $4,70 | $3,61 | 408,50K |
| 2026-07-29 | $4,78 | +31,68 % | $4,91 | $6,14 | $3,94 | 15,87M |
| 2026-07-28 | $3,63 | +19,41 % | $2,80 | $8,55 | $2,80 | 4,40M |
| 2026-07-27 | $3,04 | -11,63 % | $3,26 | $3,88 | $3,02 | 37,90K |
| 2026-07-24 | $3,44 | -7,03 % | $3,27 | $3,48 | $3,10 | 49,40K |
| 2026-07-23 | $3,70 | -2,37 % | $3,91 | $4,04 | $2,64 | 277,70K |
| 2026-07-22 | $3,79 | -49,80 % | $6,79 | $7,40 | $3,78 | 973,00K |
| 2026-07-21 | $7,55 | +6,34 % | $7,03 | $7,99 | $6,10 | 97,10K |
| 2026-07-20 | $7,10 | -22,32 % | $9,19 | $9,45 | $6,45 | 54,60K |
| 2026-07-17 | $9,14 | -10,14 % | $9,78 | $10,38 | $8,10 | 12,00K |
| 2026-07-16 | $10,17 | -37,98 % | $17,60 | $17,60 | $7,50 | 47,50K |
| 2026-07-15 | $16,40 | +3,14 % | $16,50 | $18,50 | $15,40 | 134,00K |
| 2026-07-14 | $15,90 | -10,52 % | $18,22 | $20,30 | $15,16 | 27,50K |
| 2026-07-13 | $17,77 | -2,84 % | $15,60 | $20,99 | $15,60 | 278,50K |
| 2026-07-10 | $18,29 | +9,46 % | $17,33 | $20,09 | $14,27 | 85,00K |
| 2026-07-09 | $16,71 | +10,01 % | $15,40 | $17,00 | $14,87 | 137,80K |
| 2026-07-08 | $15,19 | +1,27 % | $14,50 | $15,56 | $12,66 | 189,20K |
| 2026-07-07 | $15,00 | -5,06 % | $15,76 | $16,02 | $14,86 | 386,10K |
| 2026-07-06 | $15,80 | +5,33 % | $15,11 | $16,30 | $14,44 | 168,60K |
| 2026-07-02 | $15,00 | -5,66 % | $14,85 | $15,48 | $12,68 | 33,00K |
| 2026-07-01 | $15,90 | -0,63 % | $14,19 | $15,90 | $13,97 | 16,10K |
| 2026-06-30 | $16,00 | +6,31 % | $15,00 | $16,00 | $14,39 | 37,90K |
| 2026-06-29 | $15,05 | +19,69 % | $13,35 | $16,00 | $12,77 | 28,60K |
| 2026-06-26 | $12,57 | -5,78 % | $12,28 | $13,11 | $12,02 | 5,60K |
| 2026-06-25 | $13,35 | +3,93 % | $12,36 | $13,81 | $11,80 | 17,00K |
| 2026-06-24 | $12,84 | +51,95 % | $8,44 | $13,57 | $7,55 | 263,40K |
| 2026-06-23 | $8,45 | +16,87 % | $7,25 | $10,00 | $6,70 | 107,20K |
| 2026-06-22 | $7,23 | +6,32 % | $7,13 | $7,75 | $6,30 | 132,10K |
| 2026-06-18 | $6,80 | -1,31 % | $7,16 | $7,16 | $6,59 | 6,90K |
| 2026-06-17 | $6,89 | -15,77 % | $6,79 | $7,00 | $6,65 | 5,80K |
| 2026-06-16 | $8,18 | 0,00 % | $8,18 | $8,18 | $8,18 | 0 |
| 2026-06-15 | $8,18 | +3,54 % | $8,40 | $8,40 | $8,10 | 4,20K |
| 2026-06-12 | $7,90 | -22,55 % | $10,01 | $10,20 | $6,66 | 23,00K |
| 2026-06-11 | $10,20 | +0,79 % | $10,21 | $10,21 | $9,60 | 5,20K |
| 2026-06-10 | $10,12 | +5,31 % | $10,53 | $10,90 | $10,01 | 18,70K |
| 2026-06-09 | $9,61 | -5,78 % | $10,29 | $10,29 | $9,61 | 22,40K |
| 2026-06-08 | $10,20 | -4,67 % | $11,20 | $11,30 | $9,87 | 37,90K |
| 2026-06-05 | $10,70 | -0,47 % | $10,02 | $12,10 | $10,02 | 42,10K |
| 2026-06-04 | $10,75 | +8,04 % | $10,00 | $12,80 | $9,99 | 95,70K |
| 2026-06-03 | $9,95 | +1,48 % | $10,00 | $10,51 | $9,85 | 101,10K |
| 2026-06-02 | $9,81 | -1,95 % | $9,41 | $10,19 | $9,41 | 45,10K |
| 2026-06-01 | $10,00 | -3,66 % | $10,33 | $11,00 | $9,95 | 153,80K |
| 2026-05-29 | $10,38 | -3,98 % | $10,90 | $10,90 | $9,70 | 44,90K |
| 2026-05-28 | $10,81 | +18,14 % | $9,70 | $11,50 | $9,36 | 675,40K |
| 2026-05-27 | $9,15 | -1,82 % | $9,57 | $9,65 | $9,05 | 75,80K |
| 2026-05-26 | $9,32 | +24,27 % | $8,61 | $9,65 | $8,00 | 639,60K |