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