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 | $32,58 | +7,88 % | $26,31 | $35,73 | $26,31 | 117,10K |
| 2026-09-30 | $30,20 | -13,21 % | $34,76 | $35,80 | $30,20 | 88,80K |
| 2026-09-29 | $34,79 | +21,92 % | $27,68 | $36,76 | $27,41 | 137,90K |
| 2026-09-28 | $28,54 | +8,77 % | $26,50 | $29,71 | $24,99 | 201,10K |
| 2026-09-25 | $26,24 | -6,95 % | $29,77 | $30,77 | $25,89 | 105,20K |
| 2026-09-24 | $28,20 | +21,13 % | $24,03 | $28,55 | $20,00 | 360,70K |
| 2026-09-23 | $23,28 | +37,75 % | $16,92 | $23,87 | $16,85 | 392,10K |
| 2026-09-22 | $16,90 | -3,87 % | $17,58 | $17,67 | $15,68 | 77,50K |
| 2026-09-21 | $17,58 | +4,39 % | $16,91 | $17,97 | $15,03 | 171,20K |
| 2026-09-18 | $16,84 | +52,95 % | $10,86 | $19,18 | $10,83 | 2,56M |
| 2026-09-17 | $11,01 | -0,09 % | $11,00 | $11,20 | $10,86 | 3,31M |
| 2026-09-16 | $11,02 | +0,27 % | $10,95 | $11,31 | $10,60 | 3,51M |
| 2026-09-15 | $10,99 | -4,68 % | $11,26 | $11,50 | $10,88 | 3,07M |
| 2026-09-14 | $11,53 | +3,04 % | $11,24 | $12,38 | $10,90 | 1,11M |
| 2026-09-11 | $11,19 | +4,87 % | $10,65 | $11,50 | $10,48 | 1,79M |
| 2026-09-10 | $10,67 | +0,85 % | $10,61 | $10,83 | $10,42 | 1,08M |
| 2026-09-09 | $10,58 | +0,67 % | $10,40 | $10,77 | $10,40 | 1,95M |
| 2026-09-08 | $10,51 | +0,96 % | $10,45 | $10,60 | $10,30 | 1,69M |
| 2026-09-04 | $10,41 | +5,58 % | $10,00 | $10,65 | $9,83 | 2,64M |
| 2026-09-03 | $9,86 | -1,79 % | $10,04 | $10,80 | $8,80 | 2,68M |
| 2026-09-02 | $10,04 | +0,20 % | $10,02 | $10,38 | $9,90 | 1,67M |
| 2026-09-01 | $10,02 | -0,60 % | $10,12 | $10,61 | $9,97 | 3,19M |
| 2026-08-31 | $10,08 | +1,82 % | $9,65 | $10,29 | $9,26 | 338,40K |
| 2026-08-28 | $9,90 | +24,69 % | $7,93 | $10,19 | $7,36 | 573,60K |
| 2026-08-27 | $7,94 | +26,23 % | $6,13 | $8,00 | $5,99 | 349,00K |
| 2026-08-26 | $6,29 | -4,12 % | $6,45 | $6,45 | $6,03 | 221,60K |
| 2026-08-25 | $6,56 | +7,54 % | $6,24 | $6,70 | $6,01 | 1,26M |
| 2026-08-24 | $6,10 | +30,90 % | $4,62 | $6,39 | $4,61 | 4,93M |
| 2026-08-21 | $4,66 | +0,87 % | $4,62 | $4,70 | $4,50 | 1,42M |
| 2026-08-20 | $4,62 | +5,48 % | $4,38 | $4,65 | $4,30 | 2,38M |
| 2026-08-19 | $4,38 | -1,57 % | $4,44 | $4,49 | $4,37 | 2,13M |
| 2026-08-18 | $4,45 | +10,97 % | $3,90 | $5,15 | $3,65 | 883,30K |
| 2026-08-17 | $4,01 | 0,00 % | $4,07 | $4,23 | $3,90 | 4,39M |
| 2026-08-14 | $4,01 | +3,89 % | $3,90 | $4,04 | $3,90 | 262,00K |
| 2026-08-13 | $3,86 | +2,93 % | $3,79 | $4,02 | $3,77 | 1,03M |
| 2026-08-12 | $3,75 | -1,83 % | $3,84 | $3,85 | $3,55 | 2,74M |
| 2026-08-11 | $3,82 | +4,66 % | $3,70 | $3,83 | $3,53 | 2,76M |
| 2026-08-10 | $3,65 | 0,00 % | $3,65 | $4,13 | $3,60 | 253,60K |
| 2026-08-07 | $3,65 | -0,27 % | $3,55 | $3,69 | $3,30 | 335,50K |
| 2026-08-06 | $3,66 | -11,17 % | $3,71 | $3,86 | $3,18 | 1,11M |
| 2026-08-05 | $4,12 | -23,13 % | $5,36 | $5,54 | $3,87 | 4,03M |
| 2026-08-04 | $5,36 | +1,13 % | $5,34 | $5,39 | $5,16 | 921,40K |
| 2026-08-03 | $5,30 | +0,76 % | $5,20 | $5,39 | $5,20 | 375,70K |
| 2026-07-31 | $5,26 | +2,53 % | $5,23 | $5,30 | $5,14 | 508,10K |
| 2026-07-30 | $5,13 | +0,29 % | $5,07 | $5,23 | $5,03 | 2,41M |
| 2026-07-29 | $5,11 | -0,49 % | $5,13 | $5,28 | $4,53 | 1,65M |
| 2026-07-28 | $5,14 | 0,00 % | $5,09 | $5,17 | $4,45 | 168,80K |
| 2026-07-27 | $5,14 | -0,96 % | $5,19 | $5,22 | $5,12 | 84,50K |
| 2026-07-24 | $5,19 | +3,59 % | $5,06 | $5,20 | $5,01 | 321,70K |
| 2026-07-23 | $5,01 | +2,04 % | $4,90 | $5,20 | $4,82 | 882,80K |
| 2026-07-22 | $4,91 | +9,11 % | $4,50 | $4,95 | $4,46 | 229,60K |
| 2026-07-21 | $4,50 | -3,43 % | $4,56 | $4,56 | $4,47 | 4,00K |
| 2026-07-20 | $4,66 | +4,25 % | $4,40 | $4,88 | $4,40 | 5,90K |
| 2026-07-17 | $4,47 | -3,87 % | $4,46 | $4,52 | $4,46 | 2,50K |
| 2026-07-16 | $4,65 | -1,48 % | $4,48 | $4,66 | $4,44 | 3,70K |
| 2026-07-15 | $4,72 | +6,07 % | $4,55 | $4,99 | $4,44 | 85,00K |
| 2026-07-14 | $4,45 | -0,89 % | $4,54 | $4,68 | $4,45 | 8,70K |
| 2026-07-13 | $4,49 | -3,85 % | $4,67 | $4,67 | $4,49 | 700 |
| 2026-07-10 | $4,67 | -5,27 % | $4,55 | $4,67 | $4,55 | 2,50K |
| 2026-07-09 | $4,93 | +9,31 % | $4,47 | $5,01 | $4,44 | 61,10K |
| 2026-07-08 | $4,51 | +0,22 % | $4,66 | $5,00 | $4,43 | 8,30K |
| 2026-07-07 | $4,50 | -6,83 % | $4,77 | $4,81 | $4,50 | 1,80K |
| 2026-07-06 | $4,83 | +3,87 % | $4,68 | $5,00 | $4,59 | 18,70K |
| 2026-07-02 | $4,65 | -4,12 % | $4,80 | $5,00 | $4,65 | 49,80K |
| 2026-07-01 | $4,85 | +7,06 % | $4,55 | $4,86 | $4,50 | 70,50K |
| 2026-06-30 | $4,53 | +0,67 % | $4,52 | $4,61 | $4,52 | 10,80K |
| 2026-06-29 | $4,50 | -2,81 % | $4,60 | $4,70 | $4,50 | 17,40K |
| 2026-06-26 | $4,63 | +5,95 % | $4,41 | $4,67 | $4,41 | 12,40K |
| 2026-06-25 | $4,37 | +0,23 % | $4,46 | $4,56 | $4,11 | 555,80K |
| 2026-06-24 | $4,36 | +1,40 % | $4,33 | $4,55 | $4,21 | 56,80K |
| 2026-06-23 | $4,30 | -0,69 % | $4,32 | $4,43 | $4,27 | 17,00K |
| 2026-06-22 | $4,33 | -1,59 % | $4,35 | $4,43 | $4,10 | 82,90K |
| 2026-06-18 | $4,40 | -4,97 % | $4,50 | $4,51 | $4,20 | 547,70K |
| 2026-06-17 | $4,63 | -3,74 % | $4,62 | $4,70 | $4,61 | 17,90K |
| 2026-06-16 | $4,81 | -6,05 % | $4,97 | $4,97 | $4,71 | 30,40K |
| 2026-06-15 | $5,12 | -7,41 % | $5,26 | $5,50 | $5,00 | 48,10K |
| 2026-06-12 | $5,53 | +5,53 % | $5,07 | $5,99 | $4,80 | 46,30K |
| 2026-06-11 | $5,24 | -5,76 % | $5,47 | $5,47 | $5,00 | 81,70K |
| 2026-06-10 | $5,56 | -4,63 % | $6,08 | $6,08 | $5,33 | 80,70K |
| 2026-06-09 | $5,83 | -7,31 % | $5,86 | $6,56 | $5,70 | 163,50K |
| 2026-06-08 | $6,29 | -9,37 % | $6,70 | $6,76 | $6,25 | 710,20K |
| 2026-06-05 | $6,94 | +3,89 % | $6,53 | $6,96 | $6,45 | 1,30M |
| 2026-06-04 | $6,68 | +9,33 % | $6,07 | $6,94 | $6,05 | 2,32M |
| 2026-06-03 | $6,11 | +179,00 % | $2,55 | $7,07 | $2,30 | 1,05M |
| 2026-06-02 | $2,19 | 0,00 % | $2,19 | $2,19 | $2,19 | 0 |
| 2026-06-01 | $2,19 | 0,00 % | $2,19 | $2,19 | $2,19 | 0 |
| 2026-05-29 | $2,19 | 0,00 % | $2,19 | $2,19 | $2,19 | 0 |
| 2026-05-28 | $2,19 | 0,00 % | $2,19 | $2,19 | $2,19 | 0 |
| 2026-05-27 | $2,19 | 0,00 % | $2,19 | $2,19 | $2,19 | 0 |
| 2026-05-26 | $2,19 | -66,67 % | $2,19 | $2,19 | $2,19 | 0 |