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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,58 | 0,00 % | $5,60 | $5,68 | $5,46 | 4,78M |
| 2026-09-30 | $5,58 | +5,08 % | $5,34 | $5,73 | $5,28 | 10,45M |
| 2026-09-29 | $5,31 | +0,19 % | $5,29 | $5,44 | $5,22 | 8,73M |
| 2026-09-28 | $5,30 | -2,57 % | $5,40 | $5,53 | $5,25 | 6,94M |
| 2026-09-25 | $5,44 | +0,93 % | $5,39 | $5,49 | $5,36 | 5,45M |
| 2026-09-24 | $5,39 | +1,51 % | $5,29 | $5,43 | $5,23 | 6,71M |
| 2026-09-23 | $5,31 | -7,49 % | $5,71 | $5,71 | $5,28 | 8,61M |
| 2026-09-22 | $5,74 | -3,53 % | $6,05 | $6,10 | $5,72 | 7,36M |
| 2026-09-21 | $5,95 | +0,51 % | $6,00 | $6,05 | $5,82 | 7,49M |
| 2026-09-18 | $5,92 | -0,34 % | $6,40 | $6,43 | $5,91 | 17,82M |
| 2026-09-17 | $5,94 | +0,85 % | $5,98 | $5,98 | $5,75 | 6,79M |
| 2026-09-16 | $5,89 | +0,17 % | $5,90 | $5,99 | $5,84 | 6,02M |
| 2026-09-15 | $5,88 | -3,45 % | $6,02 | $6,05 | $5,84 | 4,44M |
| 2026-09-14 | $6,09 | +1,00 % | $6,03 | $6,25 | $6,01 | 5,47M |
| 2026-09-11 | $6,03 | +1,34 % | $6,04 | $6,11 | $5,97 | 4,29M |
| 2026-09-10 | $5,95 | -1,00 % | $5,96 | $6,03 | $5,83 | 4,87M |
| 2026-09-09 | $6,01 | -1,64 % | $6,12 | $6,16 | $5,99 | 5,88M |
| 2026-09-08 | $6,11 | -7,42 % | $6,56 | $6,59 | $6,05 | 7,08M |
| 2026-09-04 | $6,60 | +1,07 % | $6,60 | $6,85 | $6,42 | 6,02M |
| 2026-09-03 | $6,53 | +5,66 % | $6,25 | $6,71 | $6,22 | 6,85M |
| 2026-09-02 | $6,18 | +0,32 % | $6,15 | $6,28 | $6,07 | 5,73M |
| 2026-09-01 | $6,16 | -3,45 % | $6,30 | $6,34 | $6,13 | 5,73M |
| 2026-08-31 | $6,38 | -2,60 % | $6,55 | $6,57 | $6,23 | 9,74M |
| 2026-08-28 | $6,55 | 0,00 % | $6,57 | $6,72 | $6,53 | 4,29M |
| 2026-08-27 | $6,55 | -0,46 % | $6,59 | $6,68 | $6,48 | 5,81M |
| 2026-08-26 | $6,58 | -3,38 % | $6,75 | $6,88 | $6,55 | 5,06M |
| 2026-08-25 | $6,81 | +2,10 % | $6,66 | $6,85 | $6,62 | 4,89M |
| 2026-08-24 | $6,67 | -0,15 % | $6,67 | $6,82 | $6,62 | 4,78M |
| 2026-08-21 | $6,68 | -2,20 % | $6,86 | $6,93 | $6,68 | 5,57M |
| 2026-08-20 | $6,83 | -1,59 % | $6,92 | $7,06 | $6,70 | 6,03M |
| 2026-08-19 | $6,94 | -2,66 % | $7,12 | $7,18 | $6,89 | 7,12M |
| 2026-08-18 | $7,13 | +0,14 % | $7,01 | $7,14 | $7,00 | 6,81M |
| 2026-08-17 | $7,12 | -11,88 % | $7,91 | $8,03 | $7,07 | 11,65M |
| 2026-08-14 | $8,08 | +5,21 % | $7,66 | $8,08 | $7,56 | 8,40M |
| 2026-08-13 | $7,68 | -10,07 % | $7,05 | $7,71 | $6,78 | 23,46M |
| 2026-08-12 | $8,54 | +4,27 % | $8,19 | $8,56 | $8,06 | 12,20M |
| 2026-08-11 | $8,19 | -6,72 % | $8,87 | $8,87 | $8,13 | 6,16M |
| 2026-08-10 | $8,78 | -1,90 % | $8,88 | $9,09 | $8,74 | 4,44M |
| 2026-08-07 | $8,95 | +0,79 % | $9,05 | $9,39 | $8,90 | 5,15M |
| 2026-08-06 | $8,88 | -2,63 % | $9,02 | $9,19 | $8,85 | 3,38M |
| 2026-08-05 | $9,12 | -3,59 % | $9,39 | $9,40 | $9,07 | 3,85M |
| 2026-08-04 | $9,46 | +5,35 % | $9,11 | $9,47 | $9,05 | 4,37M |
| 2026-08-03 | $8,98 | +6,40 % | $8,50 | $8,99 | $8,49 | 4,56M |
| 2026-07-31 | $8,44 | -0,94 % | $8,63 | $8,65 | $8,30 | 3,45M |
| 2026-07-30 | $8,52 | -0,12 % | $8,64 | $8,66 | $8,38 | 4,53M |
| 2026-07-29 | $8,53 | -0,12 % | $8,48 | $8,79 | $8,20 | 4,75M |
| 2026-07-28 | $8,54 | +1,55 % | $8,39 | $8,65 | $8,38 | 3,06M |
| 2026-07-27 | $8,41 | +1,94 % | $8,43 | $8,69 | $8,30 | 3,93M |
| 2026-07-24 | $8,25 | -3,17 % | $8,65 | $8,73 | $8,21 | 6,03M |
| 2026-07-23 | $8,52 | -1,84 % | $8,58 | $8,68 | $8,34 | 4,28M |
| 2026-07-22 | $8,68 | -5,14 % | $9,09 | $9,28 | $8,62 | 4,29M |
| 2026-07-21 | $9,15 | -1,29 % | $9,18 | $9,45 | $9,04 | 3,34M |
| 2026-07-20 | $9,27 | +0,22 % | $9,22 | $9,44 | $9,04 | 5,72M |
| 2026-07-17 | $9,25 | -3,95 % | $9,35 | $9,74 | $9,14 | 6,36M |
| 2026-07-16 | $9,63 | +1,80 % | $9,33 | $9,71 | $9,12 | 9,58M |
| 2026-07-15 | $9,46 | -11,34 % | $10,67 | $10,94 | $9,23 | 12,87M |
| 2026-07-14 | $10,67 | +3,59 % | $10,38 | $10,72 | $9,90 | 5,63M |
| 2026-07-13 | $10,30 | -7,21 % | $11,15 | $11,29 | $10,21 | 6,24M |
| 2026-07-10 | $11,10 | -3,65 % | $11,61 | $11,65 | $10,82 | 8,35M |
| 2026-07-09 | $11,52 | -9,29 % | $12,45 | $12,74 | $11,43 | 6,59M |
| 2026-07-08 | $12,70 | -6,13 % | $13,41 | $13,57 | $12,66 | 5,79M |
| 2026-07-07 | $13,53 | -1,17 % | $13,81 | $14,02 | $13,49 | 4,68M |
| 2026-07-06 | $13,69 | +6,45 % | $12,80 | $13,82 | $12,60 | 6,44M |
| 2026-07-02 | $12,86 | 0,00 % | $12,78 | $12,97 | $12,57 | 4,51M |
| 2026-07-01 | $12,86 | -0,08 % | $12,87 | $13,01 | $12,54 | 4,56M |
| 2026-06-30 | $12,87 | -0,23 % | $12,83 | $13,15 | $12,60 | 4,64M |
| 2026-06-29 | $12,90 | +4,03 % | $12,41 | $13,01 | $12,23 | 9,10M |
| 2026-06-26 | $12,40 | +7,64 % | $11,51 | $12,43 | $11,51 | 45,54M |
| 2026-06-25 | $11,52 | +2,22 % | $11,25 | $11,75 | $11,11 | 5,95M |
| 2026-06-24 | $11,27 | -4,73 % | $11,82 | $11,90 | $11,04 | 7,92M |
| 2026-06-23 | $11,83 | +3,77 % | $11,12 | $11,96 | $11,12 | 8,39M |
| 2026-06-22 | $11,40 | -2,40 % | $11,62 | $11,87 | $11,19 | 7,97M |
| 2026-06-18 | $11,68 | +2,46 % | $11,60 | $11,77 | $11,24 | 10,99M |
| 2026-06-17 | $11,40 | -0,87 % | $11,56 | $11,92 | $11,32 | 7,51M |
| 2026-06-16 | $11,50 | 0,00 % | $11,46 | $11,62 | $11,10 | 7,72M |
| 2026-06-15 | $11,50 | +0,35 % | $11,57 | $11,65 | $11,18 | 7,06M |
| 2026-06-12 | $11,46 | +7,91 % | $10,58 | $11,47 | $10,43 | 9,38M |
| 2026-06-11 | $10,62 | +4,53 % | $10,10 | $10,62 | $10,00 | 7,09M |
| 2026-06-10 | $10,16 | -2,21 % | $10,10 | $10,65 | $9,97 | 4,48M |
| 2026-06-09 | $10,39 | +3,80 % | $9,97 | $10,62 | $9,86 | 8,19M |
| 2026-06-08 | $10,01 | +7,75 % | $9,40 | $10,11 | $9,19 | 8,10M |
| 2026-06-05 | $9,29 | -0,96 % | $9,49 | $9,50 | $9,15 | 3,37M |
| 2026-06-04 | $9,38 | -0,64 % | $9,40 | $9,79 | $9,35 | 3,78M |
| 2026-06-03 | $9,44 | -3,67 % | $9,70 | $9,86 | $9,44 | 3,16M |
| 2026-06-02 | $9,80 | -2,78 % | $9,85 | $9,99 | $9,70 | 3,45M |
| 2026-06-01 | $10,08 | +2,23 % | $9,82 | $10,20 | $9,65 | 4,91M |
| 2026-05-29 | $9,86 | +0,61 % | $9,70 | $10,02 | $9,44 | 5,10M |
| 2026-05-28 | $9,80 | +1,14 % | $9,70 | $10,03 | $9,65 | 4,18M |
| 2026-05-27 | $9,69 | -0,41 % | $9,76 | $10,04 | $9,50 | 3,87M |
| 2026-05-26 | $9,73 | -2,51 % | $10,00 | $10,42 | $9,59 | 9,54M |