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 | $4,63 | -1,70 % | $4,67 | $4,73 | $4,54 | 27,27K |
| 2026-09-30 | $4,71 | -0,21 % | $4,75 | $4,90 | $4,69 | 62,90K |
| 2026-09-29 | $4,72 | +2,39 % | $4,65 | $4,91 | $4,63 | 57,40K |
| 2026-09-28 | $4,61 | -7,43 % | $4,83 | $4,93 | $4,60 | 158,20K |
| 2026-09-25 | $4,98 | +1,43 % | $4,93 | $5,09 | $4,88 | 79,10K |
| 2026-09-24 | $4,91 | -3,54 % | $5,07 | $5,20 | $4,90 | 73,30K |
| 2026-09-23 | $5,09 | +1,39 % | $5,07 | $5,34 | $5,00 | 56,40K |
| 2026-09-22 | $5,02 | -2,33 % | $5,21 | $5,23 | $5,02 | 49,10K |
| 2026-09-21 | $5,14 | -2,47 % | $5,32 | $5,40 | $5,12 | 90,80K |
| 2026-09-18 | $5,27 | +2,13 % | $5,22 | $5,42 | $5,21 | 103,60K |
| 2026-09-17 | $5,16 | +0,98 % | $5,22 | $5,30 | $5,15 | 95,20K |
| 2026-09-16 | $5,11 | -0,97 % | $5,19 | $5,26 | $5,11 | 51,40K |
| 2026-09-15 | $5,16 | -0,58 % | $5,24 | $5,31 | $5,00 | 43,80K |
| 2026-09-14 | $5,19 | -0,57 % | $5,17 | $5,24 | $5,12 | 55,10K |
| 2026-09-11 | $5,22 | -0,76 % | $5,32 | $5,41 | $5,10 | 41,10K |
| 2026-09-10 | $5,26 | +1,94 % | $5,16 | $5,29 | $5,10 | 70,70K |
| 2026-09-09 | $5,16 | -6,35 % | $5,48 | $5,72 | $5,10 | 88,00K |
| 2026-09-08 | $5,51 | -1,96 % | $5,59 | $5,67 | $5,50 | 70,70K |
| 2026-09-04 | $5,62 | -1,58 % | $5,67 | $5,76 | $5,60 | 45,10K |
| 2026-09-03 | $5,71 | +0,35 % | $5,70 | $5,77 | $5,67 | 29,30K |
| 2026-09-02 | $5,69 | +0,53 % | $5,72 | $5,81 | $5,67 | 45,60K |
| 2026-09-01 | $5,66 | -2,25 % | $5,78 | $5,90 | $5,62 | 89,50K |
| 2026-08-31 | $5,79 | +0,17 % | $5,79 | $5,79 | $5,64 | 56,30K |
| 2026-08-28 | $5,78 | -0,52 % | $5,80 | $5,90 | $5,70 | 69,70K |
| 2026-08-27 | $5,81 | -0,68 % | $5,84 | $5,95 | $5,72 | 36,80K |
| 2026-08-26 | $5,85 | 0,00 % | $5,85 | $5,89 | $5,70 | 31,90K |
| 2026-08-25 | $5,85 | +2,81 % | $5,72 | $5,97 | $5,72 | 53,80K |
| 2026-08-24 | $5,69 | -4,05 % | $5,93 | $6,03 | $5,62 | 84,40K |
| 2026-08-21 | $5,93 | +2,95 % | $5,76 | $5,96 | $5,76 | 34,20K |
| 2026-08-20 | $5,76 | -0,17 % | $5,74 | $5,94 | $5,60 | 59,00K |
| 2026-08-19 | $5,77 | +1,05 % | $5,75 | $5,87 | $5,61 | 51,30K |
| 2026-08-18 | $5,71 | -1,21 % | $5,80 | $5,89 | $5,65 | 57,40K |
| 2026-08-17 | $5,78 | +1,40 % | $5,74 | $5,98 | $5,61 | 87,50K |
| 2026-08-14 | $5,70 | 0,00 % | $5,71 | $5,93 | $5,65 | 81,90K |
| 2026-08-13 | $5,70 | +0,71 % | $5,67 | $5,99 | $5,58 | 56,50K |
| 2026-08-12 | $5,66 | +2,72 % | $5,48 | $5,70 | $5,32 | 99,40K |
| 2026-08-11 | $5,51 | -7,39 % | $5,90 | $6,02 | $5,47 | 346,60K |
| 2026-08-10 | $5,95 | -8,18 % | $6,40 | $6,40 | $5,93 | 83,70K |
| 2026-08-07 | $6,48 | +2,37 % | $6,45 | $6,77 | $6,41 | 94,00K |
| 2026-08-06 | $6,33 | -0,47 % | $6,20 | $6,70 | $6,12 | 94,50K |
| 2026-08-05 | $6,36 | +2,09 % | $6,24 | $6,45 | $6,05 | 89,60K |
| 2026-08-04 | $6,23 | +2,47 % | $6,00 | $6,45 | $5,93 | 87,90K |
| 2026-08-03 | $6,08 | +2,70 % | $5,94 | $6,26 | $5,66 | 137,00K |
| 2026-07-31 | $5,92 | +3,86 % | $5,73 | $6,07 | $5,73 | 71,50K |
| 2026-07-30 | $5,70 | -2,40 % | $5,86 | $5,89 | $5,64 | 72,50K |
| 2026-07-29 | $5,84 | +0,34 % | $5,82 | $5,90 | $5,68 | 66,50K |
| 2026-07-28 | $5,82 | -1,85 % | $5,95 | $5,98 | $5,67 | 146,30K |
| 2026-07-27 | $5,93 | -6,02 % | $6,14 | $6,17 | $5,68 | 106,90K |
| 2026-07-24 | $6,31 | -1,25 % | $6,45 | $6,63 | $6,26 | 158,20K |
| 2026-07-23 | $6,39 | -1,08 % | $6,36 | $6,55 | $6,25 | 46,60K |
| 2026-07-22 | $6,46 | -1,22 % | $6,65 | $6,78 | $6,42 | 56,40K |
| 2026-07-21 | $6,54 | -1,36 % | $6,63 | $6,70 | $6,52 | 35,00K |
| 2026-07-20 | $6,63 | +0,30 % | $6,68 | $6,91 | $6,63 | 37,70K |
| 2026-07-17 | $6,61 | -1,93 % | $6,73 | $6,89 | $6,55 | 40,90K |
| 2026-07-16 | $6,74 | -0,59 % | $6,83 | $6,97 | $6,68 | 22,20K |
| 2026-07-15 | $6,78 | +0,74 % | $6,75 | $6,96 | $6,70 | 47,40K |
| 2026-07-14 | $6,73 | -0,30 % | $6,75 | $6,99 | $6,65 | 43,20K |
| 2026-07-13 | $6,75 | -0,74 % | $6,80 | $6,90 | $6,72 | 17,90K |
| 2026-07-10 | $6,80 | +1,49 % | $6,80 | $6,90 | $6,72 | 23,00K |
| 2026-07-09 | $6,70 | +0,15 % | $6,74 | $7,02 | $6,70 | 35,50K |
| 2026-07-08 | $6,69 | -3,88 % | $6,95 | $7,27 | $6,48 | 48,20K |
| 2026-07-07 | $6,96 | -2,93 % | $7,22 | $7,30 | $6,87 | 28,70K |
| 2026-07-06 | $7,17 | -1,10 % | $7,29 | $7,40 | $7,10 | 75,90K |
| 2026-07-02 | $7,25 | +1,54 % | $7,15 | $7,30 | $6,99 | 90,50K |
| 2026-07-01 | $7,14 | +0,99 % | $7,12 | $7,41 | $6,97 | 186,60K |
| 2026-06-30 | $7,07 | +1,58 % | $6,99 | $7,20 | $6,76 | 140,30K |
| 2026-06-29 | $6,96 | +1,90 % | $6,85 | $6,98 | $6,60 | 80,50K |
| 2026-06-26 | $6,83 | +6,06 % | $6,41 | $6,89 | $6,32 | 84,60K |
| 2026-06-25 | $6,44 | -1,23 % | $6,51 | $6,60 | $6,28 | 36,40K |
| 2026-06-24 | $6,52 | +3,33 % | $6,26 | $6,55 | $6,25 | 32,30K |
| 2026-06-23 | $6,31 | -2,02 % | $6,27 | $6,46 | $6,15 | 58,60K |
| 2026-06-22 | $6,44 | +1,90 % | $6,33 | $6,46 | $6,20 | 54,60K |
| 2026-06-18 | $6,32 | +0,16 % | $6,40 | $6,69 | $6,26 | 62,50K |
| 2026-06-17 | $6,31 | 0,00 % | $6,35 | $6,53 | $6,28 | 44,30K |
| 2026-06-16 | $6,31 | -2,62 % | $6,55 | $6,64 | $6,31 | 37,80K |
| 2026-06-15 | $6,48 | -2,56 % | $6,83 | $7,22 | $6,48 | 141,70K |
| 2026-06-12 | $6,65 | +1,84 % | $6,64 | $6,80 | $6,55 | 51,70K |
| 2026-06-11 | $6,53 | +0,46 % | $6,61 | $6,64 | $6,38 | 59,20K |
| 2026-06-10 | $6,50 | -0,76 % | $6,63 | $6,74 | $6,50 | 23,60K |
| 2026-06-09 | $6,55 | -0,15 % | $6,58 | $6,75 | $6,31 | 77,10K |
| 2026-06-08 | $6,56 | +1,39 % | $6,52 | $6,66 | $6,44 | 25,90K |
| 2026-06-05 | $6,47 | -1,07 % | $6,54 | $6,60 | $6,39 | 18,30K |
| 2026-06-04 | $6,54 | +2,03 % | $6,51 | $6,60 | $6,35 | 35,90K |
| 2026-06-03 | $6,41 | -3,61 % | $6,55 | $6,79 | $6,35 | 31,60K |
| 2026-06-02 | $6,65 | -1,04 % | $6,63 | $6,85 | $6,53 | 48,10K |
| 2026-06-01 | $6,72 | +1,82 % | $6,62 | $6,80 | $6,60 | 63,10K |
| 2026-05-29 | $6,60 | -2,37 % | $6,66 | $6,76 | $6,51 | 36,00K |
| 2026-05-28 | $6,76 | +0,15 % | $6,72 | $6,79 | $6,50 | 74,20K |
| 2026-05-27 | $6,75 | +2,90 % | $6,62 | $6,84 | $6,56 | 53,30K |
| 2026-05-26 | $6,56 | +2,50 % | $6,46 | $6,64 | $6,46 | 29,30K |