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 | $4,39 | +1,39 % | $4,37 | $4,41 | $4,22 | 154,70K |
| 2026-10-01 | $4,33 | -2,48 % | $4,42 | $4,44 | $4,26 | 183,10K |
| 2026-09-30 | $4,44 | -3,90 % | $4,62 | $4,62 | $4,43 | 157,60K |
| 2026-09-29 | $4,62 | +3,12 % | $4,48 | $4,63 | $4,41 | 141,70K |
| 2026-09-28 | $4,48 | -0,44 % | $4,49 | $4,50 | $4,39 | 169,60K |
| 2026-09-25 | $4,50 | -0,88 % | $4,55 | $4,64 | $4,44 | 210,50K |
| 2026-09-24 | $4,54 | +0,67 % | $4,51 | $4,63 | $4,41 | 148,10K |
| 2026-09-23 | $4,51 | -1,74 % | $4,56 | $4,67 | $4,41 | 318,00K |
| 2026-09-22 | $4,59 | +2,46 % | $4,48 | $4,67 | $4,45 | 396,00K |
| 2026-09-21 | $4,48 | -0,22 % | $4,54 | $4,54 | $4,38 | 316,70K |
| 2026-09-18 | $4,49 | -0,88 % | $4,57 | $4,68 | $4,47 | 343,70K |
| 2026-09-17 | $4,53 | -0,66 % | $4,66 | $4,66 | $4,47 | 195,10K |
| 2026-09-16 | $4,56 | -0,44 % | $4,57 | $4,63 | $4,49 | 165,60K |
| 2026-09-15 | $4,58 | -1,08 % | $4,58 | $4,61 | $4,43 | 161,50K |
| 2026-09-14 | $4,63 | +2,66 % | $4,44 | $4,66 | $4,43 | 230,20K |
| 2026-09-11 | $4,51 | +3,68 % | $4,55 | $4,55 | $4,36 | 147,50K |
| 2026-09-10 | $4,35 | -3,97 % | $4,46 | $4,52 | $4,31 | 218,40K |
| 2026-09-09 | $4,53 | -2,16 % | $4,62 | $4,72 | $4,50 | 112,30K |
| 2026-09-08 | $4,63 | -3,74 % | $4,75 | $4,85 | $4,52 | 267,90K |
| 2026-09-04 | $4,81 | -1,43 % | $4,82 | $4,89 | $4,72 | 231,80K |
| 2026-09-03 | $4,88 | +3,83 % | $4,74 | $4,93 | $4,66 | 275,40K |
| 2026-09-02 | $4,70 | +2,17 % | $4,59 | $4,86 | $4,57 | 172,40K |
| 2026-09-01 | $4,60 | -2,13 % | $4,65 | $4,69 | $4,55 | 254,50K |
| 2026-08-31 | $4,70 | +1,08 % | $4,60 | $4,78 | $4,58 | 261,00K |
| 2026-08-28 | $4,65 | +1,09 % | $4,65 | $4,78 | $4,55 | 237,10K |
| 2026-08-27 | $4,60 | -2,54 % | $4,72 | $4,78 | $4,41 | 226,00K |
| 2026-08-26 | $4,72 | -1,87 % | $4,78 | $4,80 | $4,59 | 217,80K |
| 2026-08-25 | $4,81 | +10,07 % | $4,70 | $5,01 | $4,58 | 594,80K |
| 2026-08-24 | $4,37 | +0,69 % | $4,34 | $4,40 | $4,25 | 348,10K |
| 2026-08-21 | $4,34 | -2,69 % | $4,46 | $4,54 | $4,28 | 277,50K |
| 2026-08-20 | $4,46 | -2,19 % | $4,50 | $4,51 | $4,30 | 271,10K |
| 2026-08-19 | $4,56 | +2,47 % | $4,46 | $4,62 | $4,37 | 398,40K |
| 2026-08-18 | $4,45 | -1,11 % | $4,46 | $4,66 | $4,41 | 227,20K |
| 2026-08-17 | $4,50 | -6,05 % | $4,74 | $4,75 | $4,47 | 193,00K |
| 2026-08-14 | $4,79 | +6,21 % | $4,52 | $4,79 | $4,48 | 245,40K |
| 2026-08-13 | $4,51 | -5,05 % | $4,75 | $4,85 | $4,46 | 783,90K |
| 2026-08-12 | $4,75 | +0,21 % | $4,72 | $4,83 | $4,50 | 459,90K |
| 2026-08-11 | $4,74 | +1,50 % | $4,65 | $4,86 | $4,61 | 472,40K |
| 2026-08-10 | $4,67 | -1,89 % | $4,81 | $4,90 | $4,36 | 644,10K |
| 2026-08-07 | $4,76 | +8,68 % | $5,13 | $5,20 | $4,47 | 880,00K |
| 2026-08-06 | $4,38 | -8,37 % | $4,75 | $4,75 | $4,32 | 667,10K |
| 2026-08-05 | $4,78 | +0,84 % | $4,73 | $4,83 | $4,39 | 685,40K |
| 2026-08-04 | $4,74 | +1,28 % | $4,76 | $4,86 | $4,63 | 286,60K |
| 2026-08-03 | $4,68 | +8,58 % | $4,32 | $4,74 | $4,28 | 373,80K |
| 2026-07-31 | $4,31 | -1,60 % | $4,35 | $4,45 | $4,13 | 208,50K |
| 2026-07-30 | $4,38 | +8,42 % | $4,03 | $4,39 | $4,03 | 289,40K |
| 2026-07-29 | $4,04 | +0,75 % | $4,01 | $4,11 | $3,94 | 431,60K |
| 2026-07-28 | $4,01 | -1,72 % | $4,14 | $4,19 | $3,94 | 377,60K |
| 2026-07-27 | $4,08 | +2,00 % | $4,06 | $4,22 | $3,98 | 237,60K |
| 2026-07-24 | $4,00 | -1,23 % | $4,10 | $4,10 | $3,93 | 242,30K |
| 2026-07-23 | $4,05 | +2,02 % | $3,87 | $4,06 | $3,85 | 272,70K |
| 2026-07-22 | $3,97 | -6,15 % | $4,21 | $4,21 | $3,93 | 452,40K |
| 2026-07-21 | $4,23 | 0,00 % | $4,23 | $4,28 | $4,14 | 233,00K |
| 2026-07-20 | $4,23 | -1,63 % | $4,35 | $4,40 | $4,15 | 250,60K |
| 2026-07-17 | $4,30 | -2,93 % | $4,39 | $4,39 | $4,05 | 369,20K |
| 2026-07-16 | $4,43 | +0,68 % | $4,39 | $4,75 | $4,37 | 412,80K |
| 2026-07-15 | $4,40 | -0,90 % | $4,43 | $4,61 | $4,36 | 344,70K |
| 2026-07-14 | $4,44 | -3,06 % | $4,56 | $4,58 | $4,15 | 560,90K |
| 2026-07-13 | $4,58 | +6,02 % | $4,33 | $4,74 | $4,31 | 711,50K |
| 2026-07-10 | $4,32 | -7,30 % | $4,64 | $4,64 | $4,27 | 431,30K |
| 2026-07-09 | $4,66 | +8,88 % | $4,24 | $4,67 | $4,22 | 475,50K |
| 2026-07-08 | $4,28 | -2,95 % | $4,34 | $4,36 | $4,17 | 480,70K |
| 2026-07-07 | $4,41 | -3,29 % | $4,63 | $4,70 | $4,39 | 624,90K |
| 2026-07-06 | $4,56 | +8,31 % | $4,16 | $4,62 | $4,13 | 662,40K |
| 2026-07-02 | $4,21 | -0,47 % | $4,29 | $4,43 | $4,11 | 460,70K |
| 2026-07-01 | $4,23 | +6,28 % | $3,94 | $4,30 | $3,94 | 493,40K |
| 2026-06-30 | $3,98 | -6,79 % | $4,25 | $4,34 | $3,84 | 1,15M |
| 2026-06-29 | $4,27 | -4,26 % | $4,52 | $4,56 | $4,24 | 1,06M |
| 2026-06-26 | $4,46 | +0,22 % | $4,40 | $4,78 | $4,39 | 7,00M |
| 2026-06-25 | $4,45 | +7,75 % | $4,16 | $4,49 | $4,11 | 662,20K |
| 2026-06-24 | $4,13 | -8,02 % | $4,48 | $4,73 | $4,05 | 1,78M |
| 2026-06-23 | $4,49 | +11,97 % | $3,98 | $4,55 | $3,97 | 1,27M |
| 2026-06-22 | $4,01 | -4,30 % | $4,16 | $4,36 | $3,92 | 1,08M |
| 2026-06-18 | $4,19 | +4,49 % | $4,13 | $4,38 | $4,05 | 1,45M |
| 2026-06-17 | $4,01 | -2,67 % | $4,08 | $4,26 | $3,91 | 852,10K |
| 2026-06-16 | $4,12 | +5,10 % | $3,91 | $4,27 | $3,76 | 795,40K |
| 2026-06-15 | $3,92 | -3,45 % | $4,12 | $4,17 | $3,80 | 857,00K |
| 2026-06-12 | $4,06 | +3,84 % | $4,24 | $4,47 | $4,01 | 1,00M |
| 2026-06-11 | $3,91 | -7,57 % | $4,17 | $4,24 | $3,81 | 1,30M |
| 2026-06-10 | $4,23 | +13,40 % | $3,81 | $4,34 | $3,73 | 744,80K |
| 2026-06-09 | $3,73 | +5,67 % | $3,56 | $3,75 | $3,38 | 363,90K |
| 2026-06-08 | $3,53 | +0,57 % | $3,56 | $3,67 | $3,45 | 380,00K |
| 2026-06-05 | $3,51 | -4,88 % | $3,55 | $3,74 | $3,50 | 494,10K |
| 2026-06-04 | $3,69 | +8,53 % | $3,42 | $3,72 | $3,39 | 786,80K |
| 2026-06-03 | $3,40 | -2,02 % | $3,40 | $3,50 | $3,30 | 606,80K |
| 2026-06-02 | $3,47 | -3,61 % | $3,74 | $3,80 | $3,46 | 718,20K |
| 2026-06-01 | $3,60 | +4,05 % | $3,47 | $3,66 | $3,42 | 801,10K |
| 2026-05-29 | $3,46 | +12,34 % | $3,36 | $3,53 | $3,29 | 810,60K |
| 2026-05-28 | $3,08 | +6,21 % | $2,88 | $3,12 | $2,82 | 443,60K |
| 2026-05-27 | $2,90 | +2,47 % | $2,83 | $2,97 | $2,80 | 423,80K |