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 | $2,98 | +0,34 % | $2,98 | $3,01 | $2,88 | 110,93K |
| 2026-09-30 | $2,97 | +0,34 % | $2,75 | $3,08 | $2,64 | 375,00K |
| 2026-09-29 | $2,96 | +11,28 % | $2,62 | $3,59 | $2,61 | 1,26M |
| 2026-09-28 | $2,66 | -6,34 % | $2,66 | $2,89 | $2,53 | 307,99K |
| 2026-09-25 | $2,84 | -30,05 % | $3,22 | $3,22 | $2,50 | 781,12K |
| 2026-09-24 | $4,06 | -10,77 % | $4,25 | $4,30 | $3,85 | 409,08K |
| 2026-09-23 | $4,55 | +7,06 % | $4,35 | $5,88 | $4,01 | 2,78M |
| 2026-09-22 | $4,25 | -1,62 % | $4,13 | $4,40 | $3,90 | 315,88K |
| 2026-09-21 | $4,32 | -13,25 % | $4,87 | $4,89 | $4,15 | 528,20K |
| 2026-09-18 | $4,98 | +29,69 % | $5,17 | $7,54 | $4,58 | 25,30M |
| 2026-09-17 | $3,84 | -12,53 % | $4,30 | $4,36 | $3,65 | 633,66K |
| 2026-09-16 | $4,39 | -19,00 % | $4,80 | $5,47 | $4,12 | 740,71K |
| 2026-09-15 | $5,42 | -15,31 % | $7,43 | $9,40 | $5,30 | 14,48M |
| 2026-09-14 | $6,40 | -1,99 % | $6,11 | $6,58 | $5,20 | 2,13M |
| 2026-09-11 | $6,53 | +76,01 % | $5,00 | $7,54 | $4,69 | 43,48M |
| 2026-09-10 | $3,71 | -6,78 % | $3,88 | $4,00 | $3,65 | 79,70K |
| 2026-09-09 | $3,98 | -9,95 % | $4,18 | $4,27 | $3,89 | 212,07K |
| 2026-09-08 | $4,42 | +16,32 % | $4,16 | $4,50 | $3,79 | 5,01M |
| 2026-09-04 | $3,80 | -5,47 % | $3,93 | $4,08 | $3,60 | 34,06K |
| 2026-09-03 | $4,02 | -4,51 % | $4,07 | $4,09 | $3,85 | 56,88K |
| 2026-09-02 | $4,21 | -4,75 % | $4,28 | $4,86 | $3,64 | 72,68K |
| 2026-09-01 | $4,42 | -6,16 % | $4,50 | $4,56 | $4,19 | 105,29K |
| 2026-08-31 | $4,71 | +1,73 % | $4,90 | $5,12 | $4,56 | 161,88K |
| 2026-08-28 | $4,63 | -22,96 % | $5,54 | $5,54 | $4,54 | 628,88K |
| 2026-08-27 | $6,01 | -8,94 % | $6,16 | $6,30 | $5,90 | 165,54K |
| 2026-08-26 | $6,60 | +12,82 % | $6,78 | $6,80 | $6,00 | 1,62M |
| 2026-08-25 | $5,85 | -10,00 % | $5,52 | $6,40 | $5,30 | 1,60M |
| 2026-08-24 | $6,50 | -23,98 % | $7,75 | $8,00 | $6,00 | 135,46K |
| 2026-08-21 | $8,55 | -10,94 % | $9,40 | $9,78 | $8,33 | 68,98K |
| 2026-08-20 | $9,60 | 0,00 % | $10,40 | $10,41 | $9,37 | 73,53K |
| 2026-08-19 | $9,60 | -11,93 % | $10,40 | $11,06 | $8,30 | 230,63K |
| 2026-08-18 | $10,90 | -29,22 % | $17,10 | $17,80 | $10,50 | 3,96M |
| 2026-08-17 | $15,40 | +58,76 % | $15,80 | $18,20 | $14,50 | 6,42M |
| 2026-08-14 | $9,70 | +11,24 % | $8,91 | $10,10 | $8,79 | 445,23K |
| 2026-08-13 | $8,72 | -3,00 % | $9,00 | $9,38 | $8,63 | 1,34K |
| 2026-08-12 | $8,99 | +1,81 % | $8,99 | $8,99 | $8,60 | 3,34K |
| 2026-08-11 | $8,83 | +1,49 % | $8,50 | $9,00 | $8,50 | 2,94K |
| 2026-08-10 | $8,70 | -4,81 % | $9,00 | $9,00 | $8,46 | 6,77K |
| 2026-08-07 | $9,14 | +5,06 % | $8,80 | $9,14 | $8,52 | 4,34K |
| 2026-08-06 | $8,70 | -0,23 % | $8,80 | $9,27 | $8,40 | 2,98K |
| 2026-08-05 | $8,72 | +5,31 % | $8,99 | $9,10 | $8,35 | 6,66K |
| 2026-08-04 | $8,28 | -4,50 % | $8,70 | $9,00 | $8,08 | 11,80K |
| 2026-08-03 | $8,67 | +2,24 % | $8,60 | $8,90 | $8,29 | 8,10K |
| 2026-07-31 | $8,48 | -20,75 % | $9,88 | $9,88 | $7,90 | 30,84K |
| 2026-07-30 | $10,70 | -8,55 % | $11,80 | $12,00 | $10,50 | 35,39K |
| 2026-07-29 | $11,70 | 0,00 % | $11,55 | $11,90 | $11,50 | 7,90K |
| 2026-07-28 | $11,70 | -4,10 % | $11,80 | $12,05 | $11,50 | 8,43K |
| 2026-07-27 | $12,20 | +0,83 % | $12,10 | $12,20 | $11,50 | 7,39K |
| 2026-07-24 | $12,10 | -5,47 % | $13,00 | $13,00 | $11,50 | 23,80K |
| 2026-07-23 | $12,80 | +1,59 % | $12,60 | $13,45 | $12,10 | 53,54K |
| 2026-07-22 | $12,60 | +0,80 % | $12,10 | $12,80 | $11,70 | 25,00K |
| 2026-07-21 | $12,50 | +0,81 % | $12,20 | $13,20 | $11,70 | 32,90K |
| 2026-07-20 | $12,40 | +4,20 % | $11,70 | $13,00 | $11,40 | 39,60K |
| 2026-07-17 | $11,90 | +1,71 % | $13,60 | $18,30 | $11,00 | 1,43M |
| 2026-07-16 | $11,70 | -2,50 % | $12,20 | $12,20 | $11,50 | 17,68K |
| 2026-07-15 | $12,00 | -4,76 % | $12,80 | $12,80 | $11,80 | 17,22K |
| 2026-07-14 | $12,60 | +3,28 % | $12,00 | $13,50 | $11,80 | 35,10K |
| 2026-07-13 | $12,20 | -5,43 % | $12,90 | $13,00 | $12,20 | 12,79K |
| 2026-07-10 | $12,90 | -4,44 % | $13,30 | $13,40 | $12,70 | 7,18K |
| 2026-07-09 | $13,50 | +0,75 % | $13,30 | $13,80 | $12,80 | 18,49K |
| 2026-07-08 | $13,40 | -4,96 % | $14,09 | $14,09 | $13,10 | 10,23K |
| 2026-07-07 | $14,10 | -6,62 % | $14,60 | $14,60 | $13,80 | 16,87K |
| 2026-07-06 | $15,10 | +13,53 % | $13,60 | $16,20 | $13,10 | 104,57K |
| 2026-07-02 | $13,30 | +0,76 % | $13,20 | $14,00 | $12,40 | 24,88K |
| 2026-07-01 | $13,20 | +2,33 % | $13,60 | $13,70 | $12,80 | 5,67K |
| 2026-06-30 | $12,90 | -6,52 % | $13,50 | $13,50 | $12,60 | 5,84K |
| 2026-06-29 | $13,80 | +3,76 % | $13,30 | $13,85 | $12,60 | 19,48K |
| 2026-06-26 | $13,30 | +6,40 % | $12,50 | $13,80 | $12,20 | 43,50K |
| 2026-06-25 | $12,50 | -7,41 % | $13,50 | $13,50 | $12,20 | 16,44K |
| 2026-06-24 | $13,50 | +4,65 % | $12,60 | $14,20 | $12,60 | 15,00K |
| 2026-06-23 | $12,90 | -3,73 % | $13,40 | $13,55 | $12,60 | 6,40K |
| 2026-06-22 | $13,40 | -0,74 % | $13,10 | $13,90 | $12,80 | 17,37K |
| 2026-06-18 | $13,50 | -4,26 % | $14,04 | $14,04 | $13,50 | 7,51K |
| 2026-06-17 | $14,10 | +4,44 % | $13,20 | $14,50 | $12,80 | 25,49K |
| 2026-06-16 | $13,50 | -6,25 % | $14,40 | $14,70 | $12,80 | 12,30K |
| 2026-06-15 | $14,40 | -5,26 % | $15,41 | $15,50 | $14,30 | 5,03K |
| 2026-06-12 | $15,20 | -3,18 % | $15,30 | $15,49 | $14,60 | 2,66K |
| 2026-06-11 | $15,70 | 0,00 % | $15,40 | $15,70 | $15,20 | 4,15K |
| 2026-06-10 | $15,70 | -7,10 % | $16,50 | $16,70 | $15,20 | 11,77K |
| 2026-06-09 | $16,90 | +10,46 % | $15,38 | $17,60 | $15,30 | 25,52K |
| 2026-06-08 | $15,30 | -4,37 % | $16,50 | $16,50 | $14,40 | 4,99K |
| 2026-06-05 | $16,00 | -5,88 % | $16,64 | $16,64 | $15,20 | 7,46K |
| 2026-06-04 | $17,00 | +8,97 % | $14,50 | $17,80 | $14,41 | 45,32K |
| 2026-06-03 | $15,60 | -3,70 % | $16,30 | $17,40 | $14,80 | 4,77K |
| 2026-06-02 | $16,20 | -6,90 % | $16,70 | $17,60 | $15,70 | 4,32K |
| 2026-06-01 | $17,40 | +0,58 % | $18,20 | $18,20 | $16,90 | 5,17K |
| 2026-05-29 | $17,30 | +10,90 % | $15,90 | $19,00 | $15,30 | 25,69K |
| 2026-05-28 | $15,60 | +4,00 % | $14,73 | $16,10 | $14,50 | 7,01K |
| 2026-05-27 | $15,00 | -0,66 % | $15,70 | $15,70 | $14,20 | 3,36K |
| 2026-05-26 | $15,10 | -1,95 % | $15,10 | $15,90 | $14,90 | 4,41K |