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 | $5,50 | -3,51 % | $5,40 | $5,70 | $5,34 | 15,70K |
| 2026-09-30 | $5,70 | 0,00 % | $5,70 | $5,70 | $5,70 | 0 |
| 2026-09-29 | $5,70 | -1,38 % | $5,53 | $5,70 | $5,53 | 1,40K |
| 2026-09-28 | $5,78 | 0,00 % | $5,78 | $5,78 | $5,78 | 0 |
| 2026-09-25 | $5,78 | +0,35 % | $5,76 | $5,78 | $5,76 | 1,00K |
| 2026-09-24 | $5,76 | +0,17 % | $5,75 | $5,78 | $5,75 | 1,20K |
| 2026-09-23 | $5,75 | -0,52 % | $5,75 | $5,75 | $5,75 | 400 |
| 2026-09-22 | $5,78 | +0,52 % | $5,78 | $5,78 | $5,78 | 400 |
| 2026-09-21 | $5,75 | -0,86 % | $5,75 | $6,08 | $5,75 | 900 |
| 2026-09-18 | $5,80 | 0,00 % | $5,80 | $5,80 | $5,80 | 0 |
| 2026-09-17 | $5,80 | -1,69 % | $5,35 | $5,80 | $5,35 | 2,00K |
| 2026-09-16 | $5,90 | +1,81 % | $5,80 | $5,90 | $5,75 | 1,80K |
| 2026-09-15 | $5,80 | +0,78 % | $5,73 | $5,80 | $5,73 | 6,90K |
| 2026-09-14 | $5,75 | 0,00 % | $5,66 | $5,75 | $5,39 | 1,00K |
| 2026-09-11 | $5,75 | -0,78 % | $5,71 | $5,75 | $5,70 | 800 |
| 2026-09-10 | $5,80 | +1,65 % | $5,70 | $5,80 | $5,70 | 1,40K |
| 2026-09-09 | $5,70 | -1,88 % | $5,70 | $5,72 | $5,70 | 700 |
| 2026-09-08 | $5,81 | +1,40 % | $5,74 | $5,81 | $5,74 | 1,10K |
| 2026-09-04 | $5,73 | +0,17 % | $5,73 | $5,73 | $5,73 | 200 |
| 2026-09-03 | $5,72 | -1,04 % | $5,78 | $5,78 | $5,72 | 1,80K |
| 2026-09-02 | $5,78 | -1,26 % | $5,32 | $5,80 | $5,32 | 1,10K |
| 2026-09-01 | $5,85 | +1,19 % | $5,25 | $5,85 | $5,25 | 3,70K |
| 2026-08-31 | $5,78 | +0,26 % | $5,77 | $5,78 | $5,77 | 3,90K |
| 2026-08-28 | $5,77 | -0,52 % | $5,54 | $5,77 | $5,20 | 5,30K |
| 2026-08-27 | $5,80 | +1,58 % | $5,70 | $5,80 | $5,70 | 2,80K |
| 2026-08-26 | $5,71 | -0,33 % | $5,80 | $5,80 | $5,71 | 1,10K |
| 2026-08-25 | $5,73 | -1,05 % | $5,72 | $5,73 | $5,71 | 1,80K |
| 2026-08-24 | $5,79 | 0,00 % | $5,70 | $5,79 | $5,70 | 4,90K |
| 2026-08-21 | $5,79 | -0,16 % | $5,40 | $5,79 | $5,30 | 2,90K |
| 2026-08-20 | $5,80 | +0,85 % | $5,70 | $5,80 | $5,70 | 4,10K |
| 2026-08-19 | $5,75 | +0,09 % | $5,80 | $5,82 | $5,70 | 4,10K |
| 2026-08-18 | $5,74 | +0,79 % | $5,09 | $5,80 | $5,09 | 900 |
| 2026-08-17 | $5,70 | -0,61 % | $5,70 | $5,70 | $5,70 | 1,40K |
| 2026-08-14 | $5,74 | -0,26 % | $5,70 | $5,74 | $5,70 | 300 |
| 2026-08-13 | $5,75 | +1,23 % | $5,70 | $5,75 | $5,70 | 1,70K |
| 2026-08-12 | $5,68 | -0,70 % | $5,80 | $5,80 | $5,68 | 2,30K |
| 2026-08-11 | $5,72 | -1,29 % | $5,72 | $5,76 | $5,72 | 3,80K |
| 2026-08-10 | $5,80 | +1,49 % | $5,14 | $5,80 | $5,12 | 4,70K |
| 2026-08-07 | $5,71 | -0,87 % | $5,65 | $5,89 | $5,65 | 2,90K |
| 2026-08-06 | $5,76 | -0,09 % | $5,76 | $5,76 | $5,76 | 500 |
| 2026-08-05 | $5,76 | +1,14 % | $5,76 | $5,76 | $5,76 | 400 |
| 2026-08-04 | $5,70 | -0,70 % | $5,70 | $5,70 | $5,70 | 1,40K |
| 2026-08-03 | $5,74 | -0,78 % | $5,59 | $5,78 | $5,59 | 6,00K |
| 2026-07-31 | $5,78 | -0,77 % | $5,82 | $5,87 | $5,70 | 1,00K |
| 2026-07-30 | $5,83 | +2,28 % | $4,60 | $5,83 | $4,60 | 3,40K |
| 2026-07-29 | $5,70 | -0,87 % | $5,64 | $5,81 | $5,64 | 1,90K |
| 2026-07-28 | $5,75 | -0,78 % | $5,86 | $5,86 | $5,70 | 3,90K |
| 2026-07-27 | $5,80 | 0,00 % | $5,96 | $5,96 | $5,70 | 12,80K |
| 2026-07-24 | $5,80 | +0,17 % | $5,80 | $5,80 | $5,70 | 1,50K |
| 2026-07-23 | $5,78 | -0,26 % | $5,57 | $5,88 | $5,57 | 5,90K |
| 2026-07-22 | $5,80 | -1,19 % | $5,70 | $5,80 | $5,70 | 2,30K |
| 2026-07-21 | $5,87 | +2,80 % | $5,72 | $5,88 | $5,59 | 19,70K |
| 2026-07-20 | $5,71 | +0,18 % | $5,88 | $5,88 | $5,50 | 3,70K |
| 2026-07-17 | $5,70 | +0,71 % | $5,66 | $5,89 | $5,43 | 12,80K |
| 2026-07-16 | $5,66 | -0,70 % | $5,46 | $5,70 | $5,46 | 2,40K |
| 2026-07-15 | $5,70 | +6,74 % | $5,22 | $5,82 | $5,22 | 27,40K |
| 2026-07-14 | $5,34 | +6,59 % | $4,80 | $5,55 | $4,80 | 12,40K |
| 2026-07-13 | $5,01 | +0,20 % | $5,09 | $5,19 | $4,93 | 7,50K |
| 2026-07-10 | $5,00 | +2,04 % | $4,40 | $5,00 | $4,40 | 4,50K |
| 2026-07-09 | $4,90 | -2,39 % | $4,98 | $4,98 | $4,59 | 3,70K |
| 2026-07-08 | $5,02 | +0,80 % | $4,50 | $5,08 | $4,50 | 10,60K |
| 2026-07-07 | $4,98 | +3,32 % | $4,79 | $5,19 | $4,79 | 17,00K |
| 2026-07-06 | $4,82 | +0,52 % | $4,80 | $4,82 | $4,70 | 3,40K |
| 2026-07-02 | $4,80 | +6,56 % | $4,73 | $4,84 | $4,67 | 4,90K |
| 2026-07-01 | $4,50 | -4,46 % | $4,82 | $4,82 | $4,50 | 1,00K |
| 2026-06-30 | $4,71 | -2,08 % | $4,71 | $4,86 | $4,71 | 2,20K |
| 2026-06-29 | $4,81 | +1,26 % | $4,78 | $4,81 | $4,76 | 3,20K |
| 2026-06-26 | $4,75 | +3,26 % | $4,65 | $4,79 | $4,60 | 5,10K |
| 2026-06-25 | $4,60 | +8,49 % | $4,77 | $4,77 | $4,60 | 11,00K |
| 2026-06-24 | $4,24 | -2,97 % | $4,53 | $4,73 | $4,24 | 16,20K |
| 2026-06-23 | $4,37 | -6,02 % | $4,46 | $4,76 | $4,37 | 9,60K |
| 2026-06-22 | $4,65 | 0,00 % | $4,70 | $4,76 | $4,57 | 5,20K |
| 2026-06-18 | $4,65 | -0,21 % | $4,42 | $4,72 | $4,42 | 3,50K |
| 2026-06-17 | $4,66 | +4,77 % | $4,41 | $4,73 | $4,40 | 19,90K |
| 2026-06-16 | $4,45 | +2,25 % | $4,49 | $4,50 | $4,32 | 4,20K |
| 2026-06-15 | $4,35 | -0,68 % | $4,41 | $4,43 | $4,02 | 22,90K |
| 2026-06-12 | $4,38 | -3,74 % | $4,56 | $4,72 | $4,22 | 16,60K |
| 2026-06-11 | $4,55 | +5,32 % | $4,43 | $4,79 | $4,28 | 27,90K |
| 2026-06-10 | $4,32 | +3,10 % | $4,25 | $4,44 | $4,13 | 8,80K |
| 2026-06-09 | $4,19 | +4,33 % | $4,03 | $4,23 | $3,78 | 9,80K |
| 2026-06-08 | $4,02 | -0,10 % | $3,97 | $4,04 | $3,76 | 10,70K |
| 2026-06-05 | $4,02 | +5,51 % | $3,70 | $4,28 | $3,70 | 32,50K |
| 2026-06-04 | $3,81 | -0,78 % | $3,71 | $4,05 | $3,65 | 14,20K |
| 2026-06-03 | $3,84 | -1,54 % | $3,74 | $4,15 | $3,57 | 12,70K |
| 2026-06-02 | $3,90 | -5,09 % | $4,00 | $4,30 | $3,75 | 31,20K |
| 2026-06-01 | $4,11 | +8,99 % | $3,72 | $4,11 | $3,72 | 45,40K |
| 2026-05-29 | $3,77 | +0,80 % | $3,61 | $3,84 | $3,44 | 23,70K |
| 2026-05-28 | $3,74 | +10,00 % | $3,42 | $3,76 | $3,19 | 12,20K |
| 2026-05-27 | $3,40 | +0,15 % | $3,45 | $3,54 | $3,40 | 10,30K |
| 2026-05-26 | $3,39 | +12,90 % | $3,18 | $3,55 | $3,18 | 22,50K |