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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,22 | -1,32 % | $5,23 | $5,37 | $5,15 | 24,30K |
| 2026-09-29 | $5,29 | +0,38 % | $5,28 | $5,30 | $5,22 | 15,90K |
| 2026-09-28 | $5,27 | +2,93 % | $5,11 | $5,38 | $5,10 | 40,00K |
| 2026-09-25 | $5,12 | -2,48 % | $5,20 | $5,26 | $5,12 | 28,80K |
| 2026-09-24 | $5,25 | -0,19 % | $5,24 | $5,33 | $5,18 | 25,20K |
| 2026-09-23 | $5,26 | +1,15 % | $5,20 | $5,31 | $5,15 | 25,10K |
| 2026-09-22 | $5,20 | +0,97 % | $5,19 | $5,26 | $5,09 | 27,80K |
| 2026-09-21 | $5,15 | -0,77 % | $5,03 | $5,27 | $4,99 | 56,50K |
| 2026-09-18 | $5,19 | -2,81 % | $5,39 | $5,49 | $5,12 | 92,90K |
| 2026-09-17 | $5,34 | +3,89 % | $5,23 | $5,67 | $5,20 | 172,40K |
| 2026-09-16 | $5,14 | +1,18 % | $5,11 | $5,20 | $5,04 | 77,50K |
| 2026-09-15 | $5,08 | +6,05 % | $4,80 | $5,23 | $4,80 | 112,80K |
| 2026-09-14 | $4,79 | 0,00 % | $4,75 | $4,88 | $4,67 | 78,60K |
| 2026-09-11 | $4,79 | +3,68 % | $4,62 | $4,95 | $4,57 | 184,80K |
| 2026-09-10 | $4,62 | -0,86 % | $4,66 | $4,79 | $4,62 | 45,40K |
| 2026-09-09 | $4,66 | 0,00 % | $4,67 | $4,68 | $4,63 | 14,50K |
| 2026-09-08 | $4,66 | -1,06 % | $4,71 | $4,79 | $4,58 | 35,90K |
| 2026-09-04 | $4,71 | +3,74 % | $4,56 | $4,82 | $4,54 | 49,00K |
| 2026-09-03 | $4,54 | 0,00 % | $4,56 | $4,58 | $4,52 | 41,90K |
| 2026-09-02 | $4,54 | -1,52 % | $4,63 | $4,78 | $4,54 | 102,90K |
| 2026-09-01 | $4,61 | +1,10 % | $4,51 | $4,64 | $4,51 | 19,70K |
| 2026-08-31 | $4,56 | +0,88 % | $4,48 | $4,66 | $4,48 | 72,50K |
| 2026-08-28 | $4,52 | +5,12 % | $4,30 | $4,53 | $4,30 | 76,20K |
| 2026-08-27 | $4,30 | -4,23 % | $4,44 | $4,47 | $4,24 | 33,80K |
| 2026-08-26 | $4,49 | +2,75 % | $4,36 | $4,51 | $4,36 | 38,70K |
| 2026-08-25 | $4,37 | -0,91 % | $4,45 | $4,45 | $4,35 | 52,90K |
| 2026-08-24 | $4,41 | -9,07 % | $4,51 | $4,58 | $4,40 | 126,40K |
| 2026-08-21 | $4,85 | +1,46 % | $4,79 | $4,99 | $4,71 | 199,40K |
| 2026-08-20 | $4,78 | -0,62 % | $4,74 | $4,82 | $4,67 | 53,90K |
| 2026-08-19 | $4,81 | -0,21 % | $4,81 | $4,91 | $4,78 | 46,10K |
| 2026-08-18 | $4,82 | -5,86 % | $5,19 | $5,27 | $4,82 | 100,30K |
| 2026-08-17 | $5,12 | -2,85 % | $5,38 | $5,58 | $5,12 | 163,20K |
| 2026-08-14 | $5,27 | +1,93 % | $5,35 | $5,42 | $5,16 | 136,60K |
| 2026-08-13 | $5,17 | -12,07 % | $5,88 | $5,95 | $5,12 | 96,50K |
| 2026-08-12 | $5,88 | +1,55 % | $5,82 | $5,96 | $5,71 | 78,20K |
| 2026-08-11 | $5,79 | +4,14 % | $5,62 | $5,92 | $5,53 | 183,40K |
| 2026-08-10 | $5,56 | +16,81 % | $4,93 | $5,64 | $4,87 | 415,00K |
| 2026-08-07 | $4,76 | -0,83 % | $5,55 | $5,99 | $4,75 | 226,00K |
| 2026-08-06 | $4,80 | +0,84 % | $4,77 | $4,86 | $4,50 | 35,40K |
| 2026-08-05 | $4,76 | -0,83 % | $4,69 | $4,84 | $4,55 | 95,00K |
| 2026-08-04 | $4,80 | +1,69 % | $4,75 | $4,95 | $4,71 | 47,00K |
| 2026-08-03 | $4,72 | +3,06 % | $4,58 | $4,73 | $4,58 | 26,50K |
| 2026-07-31 | $4,58 | -0,22 % | $4,66 | $4,66 | $4,58 | 53,80K |
| 2026-07-30 | $4,59 | -2,13 % | $4,73 | $4,73 | $4,55 | 18,30K |
| 2026-07-29 | $4,69 | +1,96 % | $4,70 | $4,70 | $4,60 | 18,40K |
| 2026-07-28 | $4,60 | +0,88 % | $4,58 | $4,65 | $4,55 | 20,40K |
| 2026-07-27 | $4,56 | +0,66 % | $4,53 | $4,58 | $4,52 | 16,20K |
| 2026-07-24 | $4,53 | -0,44 % | $4,58 | $4,60 | $4,53 | 4,80K |
| 2026-07-23 | $4,55 | -0,44 % | $4,51 | $4,60 | $4,50 | 14,90K |
| 2026-07-22 | $4,57 | +1,11 % | $4,53 | $4,65 | $4,53 | 21,00K |
| 2026-07-21 | $4,52 | +0,44 % | $4,54 | $4,62 | $4,50 | 63,40K |
| 2026-07-20 | $4,50 | -3,43 % | $4,55 | $4,55 | $4,50 | 27,20K |
| 2026-07-17 | $4,66 | 0,00 % | $4,65 | $4,72 | $4,62 | 16,50K |
| 2026-07-16 | $4,66 | -0,21 % | $4,67 | $4,69 | $4,66 | 12,10K |
| 2026-07-15 | $4,67 | -0,64 % | $4,70 | $4,71 | $4,63 | 16,80K |
| 2026-07-14 | $4,70 | -1,05 % | $4,74 | $4,82 | $4,65 | 40,10K |
| 2026-07-13 | $4,75 | +1,93 % | $4,65 | $4,78 | $4,64 | 29,20K |
| 2026-07-10 | $4,66 | -0,21 % | $4,67 | $4,70 | $4,62 | 48,10K |
| 2026-07-09 | $4,67 | -0,21 % | $4,68 | $4,70 | $4,63 | 10,80K |
| 2026-07-08 | $4,68 | -1,27 % | $4,74 | $4,74 | $4,63 | 25,90K |
| 2026-07-07 | $4,74 | +0,21 % | $4,75 | $4,80 | $4,67 | 43,90K |
| 2026-07-06 | $4,73 | -0,84 % | $4,77 | $4,80 | $4,67 | 23,30K |
| 2026-07-02 | $4,77 | +1,71 % | $4,70 | $4,81 | $4,66 | 28,80K |
| 2026-07-01 | $4,69 | -1,68 % | $4,77 | $4,80 | $4,39 | 57,30K |
| 2026-06-30 | $4,77 | +4,38 % | $4,57 | $4,86 | $4,57 | 72,50K |
| 2026-06-29 | $4,57 | +2,01 % | $4,49 | $4,65 | $4,33 | 33,20K |
| 2026-06-26 | $4,48 | +5,16 % | $4,26 | $4,48 | $4,26 | 51,40K |
| 2026-06-25 | $4,26 | +0,24 % | $4,24 | $4,27 | $4,12 | 35,30K |
| 2026-06-24 | $4,25 | +1,92 % | $4,17 | $4,28 | $4,15 | 38,00K |
| 2026-06-23 | $4,17 | +3,22 % | $4,01 | $4,19 | $3,96 | 97,00K |
| 2026-06-22 | $4,04 | -1,46 % | $4,08 | $4,08 | $3,94 | 66,10K |
| 2026-06-18 | $4,10 | +2,50 % | $4,00 | $4,10 | $4,00 | 34,90K |
| 2026-06-17 | $4,00 | +1,01 % | $3,96 | $4,03 | $3,93 | 31,30K |
| 2026-06-16 | $3,96 | +0,76 % | $4,02 | $4,02 | $3,91 | 30,50K |
| 2026-06-15 | $3,93 | +0,26 % | $3,92 | $4,00 | $3,91 | 35,00K |
| 2026-06-12 | $3,92 | -0,25 % | $3,94 | $3,98 | $3,92 | 19,10K |
| 2026-06-11 | $3,93 | +3,42 % | $3,81 | $4,00 | $3,81 | 41,70K |
| 2026-06-10 | $3,80 | -0,78 % | $3,79 | $3,99 | $3,79 | 34,90K |
| 2026-06-09 | $3,83 | -3,04 % | $3,98 | $4,04 | $3,78 | 65,30K |
| 2026-06-08 | $3,95 | +0,51 % | $3,90 | $3,99 | $3,90 | 23,20K |
| 2026-06-05 | $3,93 | -2,96 % | $3,92 | $3,99 | $3,90 | 23,00K |
| 2026-06-04 | $4,05 | +1,76 % | $3,91 | $4,05 | $3,91 | 68,10K |
| 2026-06-03 | $3,98 | -1,49 % | $4,13 | $4,13 | $3,91 | 35,40K |
| 2026-06-02 | $4,04 | -0,74 % | $4,03 | $4,07 | $3,96 | 26,60K |
| 2026-06-01 | $4,07 | -2,16 % | $4,17 | $4,19 | $4,03 | 27,80K |
| 2026-05-29 | $4,16 | +0,48 % | $4,14 | $4,18 | $4,06 | 25,70K |
| 2026-05-28 | $4,14 | -0,48 % | $4,16 | $4,21 | $4,11 | 34,40K |
| 2026-05-27 | $4,16 | +3,23 % | $4,07 | $4,22 | $4,02 | 24,00K |
| 2026-05-26 | $4,03 | -0,25 % | $4,05 | $4,07 | $3,96 | 28,10K |
| 2026-05-22 | $4,04 | 0,00 % | $4,02 | $4,08 | $3,91 | 30,60K |