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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,32 | +4,10 % | $4,22 | $4,47 | $4,04 | 145,40K |
| 2026-10-01 | $4,15 | -3,71 % | $4,27 | $4,27 | $4,02 | 273,20K |
| 2026-09-30 | $4,31 | +1,41 % | $4,26 | $4,50 | $4,24 | 627,00K |
| 2026-09-29 | $4,25 | -3,19 % | $4,36 | $4,42 | $4,17 | 186,40K |
| 2026-09-28 | $4,39 | +1,15 % | $4,28 | $4,40 | $4,08 | 253,80K |
| 2026-09-25 | $4,34 | -5,86 % | $4,57 | $4,62 | $4,32 | 351,20K |
| 2026-09-24 | $4,61 | -7,80 % | $4,98 | $5,30 | $4,58 | 806,60K |
| 2026-09-23 | $5,00 | +1,42 % | $5,78 | $5,83 | $4,92 | 2,60M |
| 2026-09-22 | $4,93 | -1,00 % | $4,98 | $5,15 | $4,82 | 2,61M |
| 2026-09-21 | $4,98 | -2,35 % | $5,14 | $5,22 | $4,92 | 161,20K |
| 2026-09-18 | $5,10 | +4,08 % | $4,91 | $5,11 | $4,83 | 606,90K |
| 2026-09-17 | $4,90 | -0,61 % | $5,03 | $5,05 | $4,86 | 114,30K |
| 2026-09-16 | $4,93 | +3,14 % | $4,82 | $4,95 | $4,47 | 156,50K |
| 2026-09-15 | $4,78 | +0,21 % | $4,76 | $4,79 | $4,53 | 162,50K |
| 2026-09-14 | $4,77 | +2,25 % | $4,63 | $4,84 | $4,58 | 101,30K |
| 2026-09-11 | $4,66 | -0,74 % | $4,79 | $4,86 | $4,59 | 100,30K |
| 2026-09-10 | $4,70 | -1,26 % | $4,71 | $4,80 | $4,65 | 68,50K |
| 2026-09-09 | $4,76 | +0,63 % | $4,90 | $4,91 | $4,68 | 119,30K |
| 2026-09-08 | $4,73 | -5,40 % | $4,94 | $4,99 | $4,48 | 129,30K |
| 2026-09-04 | $5,00 | +0,40 % | $4,92 | $5,13 | $4,92 | 86,90K |
| 2026-09-03 | $4,98 | -3,11 % | $5,24 | $5,37 | $4,92 | 70,20K |
| 2026-09-02 | $5,14 | -0,58 % | $5,18 | $5,37 | $5,02 | 250,60K |
| 2026-09-01 | $5,17 | +4,44 % | $4,96 | $5,23 | $4,93 | 82,50K |
| 2026-08-31 | $4,95 | +2,48 % | $4,85 | $5,03 | $4,81 | 72,70K |
| 2026-08-28 | $4,83 | -2,03 % | $4,94 | $5,24 | $4,70 | 80,00K |
| 2026-08-27 | $4,93 | 0,00 % | $4,90 | $5,11 | $4,72 | 74,60K |
| 2026-08-26 | $4,93 | -1,99 % | $5,04 | $5,04 | $4,82 | 92,30K |
| 2026-08-25 | $5,03 | -1,57 % | $5,10 | $5,26 | $4,97 | 174,80K |
| 2026-08-24 | $5,11 | -3,04 % | $5,30 | $5,30 | $5,03 | 86,90K |
| 2026-08-21 | $5,27 | +0,76 % | $5,21 | $5,35 | $5,18 | 98,70K |
| 2026-08-20 | $5,23 | -4,74 % | $5,43 | $5,43 | $5,22 | 75,00K |
| 2026-08-19 | $5,49 | +1,67 % | $5,47 | $5,57 | $5,36 | 178,20K |
| 2026-08-18 | $5,40 | +2,47 % | $5,20 | $5,51 | $5,19 | 118,90K |
| 2026-08-17 | $5,27 | 0,00 % | $5,23 | $5,45 | $5,18 | 93,70K |
| 2026-08-14 | $5,27 | -6,39 % | $5,59 | $5,64 | $5,24 | 113,80K |
| 2026-08-13 | $5,63 | -1,40 % | $5,74 | $5,91 | $5,57 | 268,10K |
| 2026-08-12 | $5,71 | -0,52 % | $5,74 | $5,82 | $5,52 | 141,10K |
| 2026-08-11 | $5,74 | +2,87 % | $5,53 | $5,85 | $5,42 | 252,20K |
| 2026-08-10 | $5,58 | -0,53 % | $5,49 | $5,65 | $5,23 | 285,70K |
| 2026-08-07 | $5,61 | +15,20 % | $4,94 | $5,76 | $4,67 | 700,80K |
| 2026-08-06 | $4,87 | +5,41 % | $4,67 | $4,93 | $4,62 | 203,50K |
| 2026-08-05 | $4,62 | -2,53 % | $4,76 | $4,78 | $4,44 | 290,20K |
| 2026-08-04 | $4,74 | -0,21 % | $4,78 | $4,89 | $4,61 | 357,50K |
| 2026-08-03 | $4,75 | +4,63 % | $4,51 | $4,79 | $4,44 | 135,20K |
| 2026-07-31 | $4,54 | -0,44 % | $4,55 | $4,59 | $4,38 | 190,50K |
| 2026-07-30 | $4,56 | +4,11 % | $4,38 | $4,58 | $4,29 | 113,10K |
| 2026-07-29 | $4,38 | +1,15 % | $4,34 | $4,50 | $4,30 | 136,80K |
| 2026-07-28 | $4,33 | +0,23 % | $4,35 | $4,40 | $4,21 | 137,40K |
| 2026-07-27 | $4,32 | +2,37 % | $4,26 | $4,41 | $4,12 | 94,40K |
| 2026-07-24 | $4,22 | -1,17 % | $4,30 | $4,32 | $4,00 | 189,80K |
| 2026-07-23 | $4,27 | +0,71 % | $4,12 | $4,30 | $4,01 | 262,00K |
| 2026-07-22 | $4,24 | -2,30 % | $4,34 | $4,38 | $4,09 | 248,40K |
| 2026-07-21 | $4,34 | +0,70 % | $4,33 | $4,38 | $4,23 | 201,80K |
| 2026-07-20 | $4,31 | +0,47 % | $4,31 | $4,36 | $4,15 | 137,60K |
| 2026-07-17 | $4,29 | -1,61 % | $4,30 | $4,41 | $4,22 | 145,70K |
| 2026-07-16 | $4,36 | +6,34 % | $4,11 | $4,37 | $4,07 | 203,70K |
| 2026-07-15 | $4,10 | +1,49 % | $4,05 | $4,16 | $3,99 | 165,70K |
| 2026-07-14 | $4,04 | -4,49 % | $4,25 | $4,37 | $4,00 | 265,60K |
| 2026-07-13 | $4,23 | +2,17 % | $4,14 | $4,26 | $3,90 | 194,20K |
| 2026-07-10 | $4,14 | +6,43 % | $3,89 | $4,23 | $3,79 | 234,80K |
| 2026-07-09 | $3,89 | +5,71 % | $3,71 | $3,95 | $3,71 | 343,00K |
| 2026-07-08 | $3,68 | -9,58 % | $4,05 | $4,06 | $3,67 | 594,70K |
| 2026-07-07 | $4,07 | -5,57 % | $4,32 | $4,40 | $4,01 | 334,60K |
| 2026-07-06 | $4,31 | -8,10 % | $4,69 | $4,70 | $4,27 | 246,20K |
| 2026-07-02 | $4,69 | +5,16 % | $4,51 | $4,70 | $4,39 | 221,00K |
| 2026-07-01 | $4,46 | -1,98 % | $4,52 | $4,62 | $4,34 | 203,70K |
| 2026-06-30 | $4,55 | -4,01 % | $4,76 | $4,76 | $4,49 | 186,10K |
| 2026-06-29 | $4,74 | +0,21 % | $4,73 | $4,84 | $4,59 | 290,50K |
| 2026-06-26 | $4,73 | +8,24 % | $4,38 | $4,88 | $4,38 | 3,31M |
| 2026-06-25 | $4,37 | +5,05 % | $4,19 | $4,57 | $4,16 | 679,80K |
| 2026-06-24 | $4,16 | +3,23 % | $4,07 | $4,33 | $4,05 | 247,10K |
| 2026-06-23 | $4,03 | -4,05 % | $4,19 | $4,37 | $4,00 | 223,90K |
| 2026-06-22 | $4,20 | +2,94 % | $4,10 | $4,23 | $3,95 | 229,10K |
| 2026-06-18 | $4,08 | +4,88 % | $3,93 | $4,28 | $3,84 | 999,10K |
| 2026-06-17 | $3,89 | -6,49 % | $4,13 | $4,38 | $3,87 | 237,50K |
| 2026-06-16 | $4,16 | -0,95 % | $4,22 | $4,39 | $4,00 | 430,00K |
| 2026-06-15 | $4,20 | +11,41 % | $3,87 | $4,45 | $3,77 | 655,10K |
| 2026-06-12 | $3,77 | +3,57 % | $3,56 | $3,83 | $3,56 | 324,10K |
| 2026-06-11 | $3,64 | +2,54 % | $3,61 | $3,76 | $3,47 | 353,00K |
| 2026-06-10 | $3,55 | +6,29 % | $3,35 | $3,68 | $3,33 | 627,90K |
| 2026-06-09 | $3,34 | +4,05 % | $3,20 | $3,40 | $3,15 | 171,00K |
| 2026-06-08 | $3,21 | +1,26 % | $3,13 | $3,33 | $3,09 | 238,00K |
| 2026-06-05 | $3,17 | -3,94 % | $3,29 | $3,33 | $3,16 | 304,40K |
| 2026-06-04 | $3,30 | +3,77 % | $3,20 | $3,44 | $3,05 | 272,10K |
| 2026-06-03 | $3,18 | -4,65 % | $3,34 | $3,35 | $3,14 | 201,60K |
| 2026-06-02 | $3,34 | -9,13 % | $3,59 | $3,65 | $3,32 | 188,30K |
| 2026-06-01 | $3,67 | +7,62 % | $3,40 | $3,68 | $3,26 | 292,60K |
| 2026-05-29 | $3,41 | +4,28 % | $3,25 | $3,43 | $3,15 | 336,20K |
| 2026-05-28 | $3,27 | +2,51 % | $3,19 | $3,29 | $3,14 | 218,90K |
| 2026-05-27 | $3,19 | -0,93 % | $3,21 | $3,26 | $3,07 | 278,40K |