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 | $4,74 | -2,67 % | $4,86 | $4,93 | $4,73 | 3,85M |
| 2026-09-30 | $4,87 | -2,40 % | $5,03 | $5,03 | $4,82 | 3,90M |
| 2026-09-29 | $4,99 | 0,00 % | $4,97 | $5,03 | $4,80 | 6,57M |
| 2026-09-28 | $4,99 | +6,85 % | $4,64 | $5,05 | $4,56 | 6,26M |
| 2026-09-25 | $4,67 | -2,51 % | $4,88 | $4,88 | $4,66 | 4,66M |
| 2026-09-24 | $4,79 | -2,44 % | $4,88 | $4,90 | $4,66 | 6,40M |
| 2026-09-23 | $4,91 | -4,84 % | $5,11 | $5,14 | $4,88 | 5,51M |
| 2026-09-22 | $5,16 | +2,38 % | $5,11 | $5,22 | $5,08 | 2,31M |
| 2026-09-21 | $5,04 | +0,40 % | $5,07 | $5,12 | $4,99 | 1,68M |
| 2026-09-18 | $5,02 | -2,71 % | $5,16 | $5,28 | $4,96 | 9,12M |
| 2026-09-17 | $5,16 | +1,78 % | $5,25 | $5,46 | $5,05 | 4,08M |
| 2026-09-16 | $5,07 | +0,20 % | $5,08 | $5,14 | $4,97 | 4,35M |
| 2026-09-15 | $5,06 | +1,00 % | $5,00 | $5,19 | $4,90 | 5,15M |
| 2026-09-14 | $5,01 | -0,20 % | $5,00 | $5,12 | $4,98 | 6,70M |
| 2026-09-11 | $5,02 | -2,71 % | $5,26 | $5,28 | $4,98 | 1,78M |
| 2026-09-10 | $5,16 | -3,37 % | $5,24 | $5,24 | $5,01 | 2,40M |
| 2026-09-09 | $5,34 | -2,55 % | $5,40 | $5,49 | $5,28 | 1,81M |
| 2026-09-08 | $5,48 | -2,14 % | $5,57 | $5,57 | $5,40 | 2,22M |
| 2026-09-04 | $5,60 | +0,54 % | $5,52 | $5,61 | $5,42 | 2,11M |
| 2026-09-03 | $5,57 | -1,24 % | $5,62 | $5,66 | $5,50 | 1,88M |
| 2026-09-02 | $5,64 | -1,05 % | $5,73 | $5,96 | $5,55 | 1,99M |
| 2026-09-01 | $5,70 | +0,18 % | $5,64 | $5,77 | $5,56 | 1,76M |
| 2026-08-31 | $5,69 | -1,39 % | $5,70 | $5,78 | $5,53 | 2,06M |
| 2026-08-28 | $5,77 | -3,19 % | $5,89 | $5,91 | $5,63 | 2,07M |
| 2026-08-27 | $5,96 | -1,00 % | $5,99 | $6,09 | $5,89 | 2,19M |
| 2026-08-26 | $6,02 | -2,90 % | $6,15 | $6,27 | $5,91 | 1,28M |
| 2026-08-25 | $6,20 | +3,85 % | $5,99 | $6,27 | $5,99 | 1,69M |
| 2026-08-24 | $5,97 | -1,97 % | $6,02 | $6,07 | $5,82 | 2,59M |
| 2026-08-21 | $6,09 | -0,33 % | $6,18 | $6,24 | $6,01 | 2,83M |
| 2026-08-20 | $6,11 | -4,98 % | $6,04 | $6,30 | $5,92 | 3,40M |
| 2026-08-19 | $6,43 | +3,88 % | $6,40 | $6,52 | $6,29 | 4,28M |
| 2026-08-18 | $6,19 | -0,32 % | $6,08 | $6,28 | $6,03 | 1,63M |
| 2026-08-17 | $6,21 | +4,37 % | $5,93 | $6,27 | $5,82 | 3,05M |
| 2026-08-14 | $5,95 | -0,67 % | $5,90 | $6,01 | $5,72 | 2,13M |
| 2026-08-13 | $5,99 | -6,48 % | $6,40 | $6,40 | $5,94 | 2,18M |
| 2026-08-12 | $6,41 | -4,12 % | $6,13 | $6,45 | $6,01 | 3,91M |
| 2026-08-11 | $6,68 | +4,87 % | $6,42 | $6,75 | $6,28 | 4,99M |
| 2026-08-10 | $6,37 | -2,90 % | $6,48 | $6,60 | $6,22 | 2,24M |
| 2026-08-07 | $6,56 | +3,47 % | $6,45 | $6,57 | $6,35 | 1,93M |
| 2026-08-06 | $6,34 | -1,86 % | $6,39 | $6,55 | $6,28 | 2,11M |
| 2026-08-05 | $6,46 | +4,19 % | $6,29 | $6,47 | $6,20 | 2,18M |
| 2026-08-04 | $6,20 | +7,27 % | $5,88 | $6,22 | $5,78 | 3,70M |
| 2026-08-03 | $5,78 | -1,37 % | $5,89 | $5,96 | $5,63 | 1,96M |
| 2026-07-31 | $5,86 | -0,26 % | $5,88 | $5,92 | $5,72 | 2,29M |
| 2026-07-30 | $5,88 | +4,72 % | $5,61 | $5,93 | $5,53 | 3,39M |
| 2026-07-29 | $5,61 | +2,75 % | $5,41 | $5,78 | $5,33 | 2,70M |
| 2026-07-28 | $5,46 | -1,44 % | $5,51 | $5,68 | $5,28 | 2,56M |
| 2026-07-27 | $5,54 | +0,36 % | $5,67 | $5,98 | $5,54 | 2,37M |
| 2026-07-24 | $5,52 | -5,32 % | $5,89 | $5,95 | $5,46 | 1,81M |
| 2026-07-23 | $5,83 | +3,00 % | $5,51 | $5,88 | $5,47 | 2,44M |
| 2026-07-22 | $5,66 | -0,18 % | $5,61 | $5,72 | $5,55 | 1,73M |
| 2026-07-21 | $5,67 | +1,61 % | $5,62 | $5,78 | $5,59 | 1,85M |
| 2026-07-20 | $5,58 | -6,38 % | $5,95 | $6,05 | $5,57 | 1,68M |
| 2026-07-17 | $5,96 | -0,17 % | $5,78 | $6,11 | $5,72 | 2,85M |
| 2026-07-16 | $5,97 | -3,55 % | $6,15 | $6,27 | $5,88 | 4,16M |
| 2026-07-15 | $6,19 | +8,60 % | $5,70 | $6,23 | $5,50 | 5,21M |
| 2026-07-14 | $5,70 | +5,95 % | $5,39 | $5,86 | $5,31 | 4,26M |
| 2026-07-13 | $5,38 | -15,14 % | $6,29 | $6,29 | $5,32 | 6,44M |
| 2026-07-10 | $6,34 | -3,50 % | $6,52 | $6,54 | $5,99 | 2,85M |
| 2026-07-09 | $6,57 | +1,23 % | $6,50 | $6,61 | $6,36 | 2,23M |
| 2026-07-08 | $6,49 | -0,15 % | $6,46 | $6,59 | $6,26 | 2,65M |
| 2026-07-07 | $6,50 | +1,88 % | $6,41 | $6,75 | $6,34 | 3,68M |
| 2026-07-06 | $6,38 | -2,30 % | $6,45 | $6,57 | $6,24 | 1,74M |
| 2026-07-02 | $6,53 | -1,80 % | $6,70 | $6,80 | $6,39 | 2,32M |
| 2026-07-01 | $6,65 | -2,35 % | $6,76 | $6,85 | $6,55 | 3,06M |
| 2026-06-30 | $6,81 | +1,19 % | $6,79 | $7,12 | $6,68 | 6,66M |
| 2026-06-29 | $6,73 | +6,15 % | $6,47 | $6,81 | $6,32 | 5,56M |
| 2026-06-26 | $6,34 | +2,09 % | $6,11 | $6,45 | $6,10 | 10,82M |
| 2026-06-25 | $6,21 | -10,52 % | $6,83 | $6,83 | $6,06 | 11,79M |
| 2026-06-24 | $6,94 | +1,17 % | $6,86 | $7,06 | $6,83 | 2,07M |
| 2026-06-23 | $6,86 | +5,05 % | $6,47 | $7,05 | $6,46 | 1,99M |
| 2026-06-22 | $6,53 | +1,71 % | $6,50 | $6,70 | $6,47 | 3,04M |
| 2026-06-18 | $6,42 | +3,72 % | $6,24 | $6,57 | $6,24 | 6,37M |
| 2026-06-17 | $6,19 | +5,81 % | $5,90 | $6,38 | $5,90 | 2,27M |
| 2026-06-16 | $5,85 | -2,01 % | $5,98 | $6,04 | $5,62 | 1,65M |
| 2026-06-15 | $5,97 | +4,55 % | $5,79 | $6,14 | $5,73 | 5,63M |
| 2026-06-12 | $5,71 | +2,33 % | $5,58 | $6,06 | $5,55 | 2,05M |
| 2026-06-11 | $5,58 | +3,33 % | $5,41 | $5,70 | $5,30 | 1,55M |
| 2026-06-10 | $5,40 | +0,75 % | $5,35 | $5,60 | $5,29 | 2,18M |
| 2026-06-09 | $5,36 | -1,29 % | $5,51 | $5,71 | $5,26 | 4,31M |
| 2026-06-08 | $5,43 | -1,27 % | $5,60 | $5,68 | $5,34 | 3,50M |
| 2026-06-05 | $5,50 | -6,62 % | $5,86 | $5,94 | $5,45 | 1,36M |
| 2026-06-04 | $5,89 | +6,13 % | $5,61 | $5,94 | $5,55 | 2,60M |
| 2026-06-03 | $5,55 | -2,46 % | $5,68 | $5,69 | $5,43 | 1,65M |
| 2026-06-02 | $5,69 | -4,69 % | $5,85 | $5,93 | $5,62 | 1,55M |
| 2026-06-01 | $5,97 | +1,70 % | $5,81 | $5,99 | $5,55 | 1,56M |
| 2026-05-29 | $5,87 | -0,84 % | $5,93 | $5,95 | $5,73 | 2,16M |
| 2026-05-28 | $5,92 | +2,96 % | $5,70 | $6,01 | $5,59 | 2,10M |
| 2026-05-27 | $5,75 | +2,86 % | $5,68 | $5,93 | $5,55 | 1,56M |
| 2026-05-26 | $5,59 | +1,82 % | $5,57 | $5,70 | $5,45 | 2,73M |