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 | $4,65 | -3,92 % | $4,74 | $4,75 | $4,39 | 13,94K |
| 2026-09-30 | $4,84 | +4,54 % | $4,67 | $4,90 | $4,51 | 17,30K |
| 2026-09-29 | $4,63 | -1,70 % | $4,90 | $4,90 | $4,56 | 25,50K |
| 2026-09-28 | $4,71 | -3,29 % | $4,71 | $4,99 | $4,70 | 41,30K |
| 2026-09-25 | $4,87 | -0,81 % | $4,91 | $4,91 | $4,70 | 17,70K |
| 2026-09-24 | $4,91 | -2,00 % | $4,96 | $5,09 | $4,91 | 10,80K |
| 2026-09-23 | $5,01 | -1,96 % | $5,02 | $5,14 | $4,98 | 15,20K |
| 2026-09-22 | $5,11 | -0,78 % | $5,06 | $5,11 | $5,02 | 4,30K |
| 2026-09-21 | $5,15 | +0,98 % | $5,10 | $5,16 | $5,01 | 2,50K |
| 2026-09-18 | $5,10 | -1,73 % | $5,10 | $5,20 | $5,10 | 44,70K |
| 2026-09-17 | $5,19 | +2,57 % | $5,06 | $5,19 | $5,06 | 7,70K |
| 2026-09-16 | $5,06 | -0,98 % | $5,20 | $5,20 | $5,06 | 17,10K |
| 2026-09-15 | $5,11 | -0,20 % | $5,08 | $5,15 | $5,06 | 7,00K |
| 2026-09-14 | $5,12 | -0,78 % | $5,05 | $5,22 | $5,05 | 8,50K |
| 2026-09-11 | $5,16 | -2,46 % | $5,35 | $5,35 | $5,08 | 13,00K |
| 2026-09-10 | $5,29 | -2,04 % | $5,23 | $5,40 | $5,23 | 18,90K |
| 2026-09-09 | $5,40 | +3,05 % | $5,15 | $5,41 | $5,06 | 22,50K |
| 2026-09-08 | $5,24 | +1,95 % | $5,09 | $5,36 | $5,08 | 36,70K |
| 2026-09-04 | $5,14 | -0,39 % | $5,20 | $5,26 | $5,05 | 11,90K |
| 2026-09-03 | $5,16 | -0,58 % | $5,13 | $5,29 | $5,13 | 11,60K |
| 2026-09-02 | $5,19 | +1,76 % | $5,10 | $5,25 | $5,05 | 8,30K |
| 2026-09-01 | $5,10 | +2,62 % | $4,96 | $5,14 | $4,96 | 14,20K |
| 2026-08-31 | $4,97 | -3,87 % | $5,10 | $5,29 | $4,96 | 36,00K |
| 2026-08-28 | $5,17 | +1,77 % | $5,10 | $5,21 | $5,10 | 7,60K |
| 2026-08-27 | $5,08 | 0,00 % | $5,03 | $5,13 | $5,00 | 9,30K |
| 2026-08-26 | $5,08 | +0,40 % | $5,06 | $5,38 | $5,00 | 15,50K |
| 2026-08-25 | $5,06 | +6,30 % | $4,76 | $5,23 | $4,76 | 15,40K |
| 2026-08-24 | $4,76 | -2,86 % | $4,80 | $5,00 | $4,73 | 28,30K |
| 2026-08-21 | $4,90 | 0,00 % | $4,84 | $4,94 | $4,84 | 7,60K |
| 2026-08-20 | $4,90 | +2,08 % | $4,77 | $4,93 | $4,65 | 36,20K |
| 2026-08-19 | $4,80 | -1,03 % | $4,83 | $4,85 | $4,70 | 21,90K |
| 2026-08-18 | $4,85 | -3,00 % | $4,95 | $4,95 | $4,72 | 25,60K |
| 2026-08-17 | $5,00 | -3,47 % | $4,93 | $5,16 | $4,75 | 35,50K |
| 2026-08-14 | $5,18 | +1,37 % | $5,05 | $5,25 | $4,96 | 10,30K |
| 2026-08-13 | $5,11 | -3,77 % | $5,20 | $5,37 | $5,04 | 10,10K |
| 2026-08-12 | $5,31 | -8,13 % | $5,99 | $5,99 | $5,17 | 27,60K |
| 2026-08-11 | $5,78 | +3,03 % | $5,79 | $5,85 | $5,64 | 26,30K |
| 2026-08-10 | $5,61 | -1,58 % | $5,48 | $5,73 | $4,91 | 17,10K |
| 2026-08-07 | $5,70 | +0,35 % | $5,58 | $5,96 | $5,25 | 14,40K |
| 2026-08-06 | $5,68 | +0,71 % | $5,61 | $5,69 | $5,08 | 10,60K |
| 2026-08-05 | $5,64 | +0,53 % | $5,55 | $5,84 | $5,16 | 29,80K |
| 2026-08-04 | $5,61 | +2,56 % | $5,56 | $5,70 | $5,40 | 21,80K |
| 2026-08-03 | $5,47 | +5,60 % | $5,30 | $5,62 | $5,13 | 42,90K |
| 2026-07-31 | $5,18 | +6,15 % | $4,88 | $5,22 | $4,84 | 14,60K |
| 2026-07-30 | $4,88 | -0,61 % | $4,80 | $4,96 | $4,79 | 6,80K |
| 2026-07-29 | $4,91 | 0,00 % | $4,86 | $4,95 | $4,85 | 2,70K |
| 2026-07-28 | $4,91 | -2,39 % | $4,97 | $5,00 | $4,85 | 15,00K |
| 2026-07-27 | $5,03 | 0,00 % | $5,06 | $5,17 | $4,95 | 16,60K |
| 2026-07-24 | $5,03 | +1,21 % | $5,00 | $5,15 | $4,83 | 9,80K |
| 2026-07-23 | $4,97 | -1,78 % | $5,10 | $5,15 | $4,85 | 16,50K |
| 2026-07-22 | $5,06 | -2,13 % | $5,10 | $5,24 | $5,00 | 12,40K |
| 2026-07-21 | $5,17 | -0,19 % | $5,18 | $5,26 | $5,04 | 20,20K |
| 2026-07-20 | $5,18 | -0,96 % | $5,25 | $5,35 | $5,01 | 27,10K |
| 2026-07-17 | $5,23 | +0,97 % | $5,09 | $5,45 | $4,99 | 37,20K |
| 2026-07-16 | $5,18 | -2,45 % | $5,33 | $5,34 | $5,12 | 10,90K |
| 2026-07-15 | $5,31 | +0,57 % | $5,27 | $5,39 | $5,25 | 13,50K |
| 2026-07-14 | $5,28 | -1,31 % | $5,38 | $5,48 | $5,25 | 18,20K |
| 2026-07-13 | $5,35 | +3,08 % | $5,01 | $5,48 | $5,01 | 41,40K |
| 2026-07-10 | $5,19 | +0,58 % | $5,17 | $5,19 | $5,00 | 15,70K |
| 2026-07-09 | $5,16 | +1,98 % | $5,36 | $5,36 | $5,07 | 18,80K |
| 2026-07-08 | $5,06 | -2,50 % | $5,21 | $5,24 | $5,03 | 15,70K |
| 2026-07-07 | $5,19 | +3,80 % | $4,99 | $5,25 | $4,94 | 32,40K |
| 2026-07-06 | $5,00 | -1,38 % | $5,05 | $5,13 | $4,79 | 26,20K |
| 2026-07-02 | $5,07 | -9,63 % | $5,67 | $5,67 | $4,71 | 29,40K |
| 2026-07-01 | $5,61 | -3,94 % | $5,80 | $5,97 | $5,54 | 89,70K |
| 2026-06-30 | $5,84 | +10,82 % | $5,30 | $6,02 | $5,28 | 110,90K |
| 2026-06-29 | $5,27 | -0,75 % | $5,34 | $5,34 | $5,21 | 36,50K |
| 2026-06-26 | $5,31 | -3,10 % | $5,42 | $5,42 | $5,02 | 65,20K |
| 2026-06-25 | $5,48 | +2,62 % | $5,50 | $5,70 | $5,40 | 30,60K |
| 2026-06-24 | $5,34 | +5,53 % | $5,13 | $5,35 | $5,13 | 25,10K |
| 2026-06-23 | $5,06 | -0,78 % | $5,21 | $5,40 | $5,06 | 145,80K |
| 2026-06-22 | $5,10 | -6,59 % | $5,46 | $5,67 | $5,05 | 134,50K |
| 2026-06-18 | $5,46 | +3,80 % | $5,33 | $5,50 | $5,21 | 71,00K |
| 2026-06-17 | $5,26 | +3,34 % | $5,10 | $5,41 | $4,95 | 95,90K |
| 2026-06-16 | $5,09 | -1,55 % | $5,30 | $5,34 | $5,04 | 74,70K |
| 2026-06-15 | $5,17 | +3,19 % | $5,15 | $5,49 | $5,02 | 69,60K |
| 2026-06-12 | $5,01 | -6,36 % | $5,35 | $5,35 | $4,88 | 115,50K |
| 2026-06-11 | $5,35 | +6,57 % | $5,10 | $5,45 | $5,08 | 86,60K |
| 2026-06-10 | $5,02 | +1,41 % | $4,88 | $5,10 | $4,82 | 33,90K |
| 2026-06-09 | $4,95 | +3,34 % | $4,83 | $5,12 | $4,64 | 89,60K |
| 2026-06-08 | $4,79 | -0,21 % | $4,63 | $4,85 | $4,56 | 65,40K |
| 2026-06-05 | $4,80 | +3,00 % | $4,69 | $4,88 | $4,61 | 64,90K |
| 2026-06-04 | $4,66 | +2,19 % | $4,47 | $4,82 | $4,41 | 42,10K |
| 2026-06-03 | $4,56 | -0,44 % | $4,60 | $4,80 | $4,44 | 57,10K |
| 2026-06-02 | $4,58 | +1,78 % | $4,55 | $4,67 | $4,44 | 37,20K |
| 2026-06-01 | $4,50 | +0,67 % | $4,56 | $4,70 | $4,44 | 96,80K |
| 2026-05-29 | $4,47 | +2,52 % | $4,40 | $4,53 | $4,29 | 192,40K |
| 2026-05-28 | $4,36 | +2,35 % | $4,26 | $4,44 | $4,15 | 195,80K |
| 2026-05-27 | $4,26 | -0,23 % | $4,21 | $4,48 | $4,21 | 74,00K |
| 2026-05-26 | $4,27 | +9,77 % | $3,94 | $4,49 | $3,92 | 299,30K |