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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,22 | -7,25 % | $4,62 | $4,62 | $4,09 | 1,50M |
| 2026-10-01 | $4,55 | -3,09 % | $4,71 | $4,76 | $4,55 | 1,07M |
| 2026-09-30 | $4,70 | +3,19 % | $4,61 | $4,81 | $4,57 | 862,70K |
| 2026-09-29 | $4,55 | -1,94 % | $4,66 | $4,70 | $4,28 | 2,31M |
| 2026-09-28 | $4,64 | -1,17 % | $4,66 | $4,68 | $4,53 | 601,50K |
| 2026-09-25 | $4,70 | -2,39 % | $4,83 | $4,85 | $4,66 | 494,10K |
| 2026-09-24 | $4,81 | 0,00 % | $4,81 | $4,86 | $4,62 | 660,30K |
| 2026-09-23 | $4,81 | -3,02 % | $4,94 | $4,96 | $4,73 | 771,80K |
| 2026-09-22 | $4,96 | +3,98 % | $4,80 | $4,97 | $4,76 | 587,70K |
| 2026-09-21 | $4,77 | -0,63 % | $4,85 | $4,85 | $4,74 | 448,40K |
| 2026-09-18 | $4,80 | +0,63 % | $4,80 | $4,85 | $4,76 | 1,11M |
| 2026-09-17 | $4,77 | -0,21 % | $4,86 | $4,88 | $4,71 | 647,20K |
| 2026-09-16 | $4,78 | +1,49 % | $4,85 | $4,90 | $4,69 | 904,00K |
| 2026-09-15 | $4,71 | -8,54 % | $5,15 | $5,15 | $4,71 | 1,69M |
| 2026-09-14 | $5,15 | -2,65 % | $5,27 | $5,35 | $5,13 | 671,00K |
| 2026-09-11 | $5,29 | -0,38 % | $5,34 | $5,40 | $5,22 | 1,12M |
| 2026-09-10 | $5,31 | +3,71 % | $5,07 | $5,62 | $5,04 | 1,24M |
| 2026-09-09 | $5,12 | +1,79 % | $5,03 | $5,14 | $5,01 | 907,00K |
| 2026-09-08 | $5,03 | -2,52 % | $5,13 | $5,22 | $5,03 | 817,20K |
| 2026-09-04 | $5,16 | -2,64 % | $5,24 | $5,24 | $5,12 | 492,90K |
| 2026-09-03 | $5,30 | +2,12 % | $5,20 | $5,34 | $5,08 | 836,10K |
| 2026-09-02 | $5,19 | +2,77 % | $5,10 | $5,22 | $5,06 | 760,50K |
| 2026-09-01 | $5,05 | -2,88 % | $5,13 | $5,21 | $5,04 | 671,30K |
| 2026-08-31 | $5,20 | -1,23 % | $5,27 | $5,27 | $5,13 | 574,30K |
| 2026-08-28 | $5,26 | -4,27 % | $5,50 | $5,50 | $5,26 | 609,20K |
| 2026-08-27 | $5,50 | +1,29 % | $5,43 | $5,51 | $5,42 | 366,20K |
| 2026-08-26 | $5,43 | -0,73 % | $5,46 | $5,55 | $5,35 | 906,20K |
| 2026-08-25 | $5,47 | +2,43 % | $5,40 | $5,52 | $5,32 | 416,20K |
| 2026-08-24 | $5,34 | -5,15 % | $5,64 | $5,64 | $5,26 | 743,00K |
| 2026-08-21 | $5,63 | +3,30 % | $5,51 | $5,77 | $5,50 | 1,01M |
| 2026-08-20 | $5,45 | -2,33 % | $5,60 | $5,68 | $5,41 | 643,20K |
| 2026-08-19 | $5,58 | -0,89 % | $5,75 | $5,79 | $5,54 | 845,90K |
| 2026-08-18 | $5,63 | +1,08 % | $5,57 | $5,85 | $5,56 | 738,60K |
| 2026-08-17 | $5,57 | +1,09 % | $5,50 | $5,61 | $5,41 | 576,10K |
| 2026-08-14 | $5,51 | +2,04 % | $5,42 | $5,65 | $5,40 | 768,30K |
| 2026-08-13 | $5,40 | +0,19 % | $5,36 | $5,44 | $5,11 | 966,30K |
| 2026-08-12 | $5,39 | +7,80 % | $5,14 | $5,53 | $5,04 | 1,51M |
| 2026-08-11 | $5,00 | -0,40 % | $5,06 | $5,09 | $4,97 | 448,40K |
| 2026-08-10 | $5,02 | -0,99 % | $5,03 | $5,11 | $4,91 | 727,40K |
| 2026-08-07 | $5,07 | +0,40 % | $5,14 | $5,22 | $5,03 | 509,10K |
| 2026-08-06 | $5,05 | -3,44 % | $5,28 | $5,38 | $5,03 | 565,90K |
| 2026-08-05 | $5,23 | +1,16 % | $5,22 | $5,46 | $5,21 | 764,90K |
| 2026-08-04 | $5,17 | +2,27 % | $5,11 | $5,24 | $5,07 | 858,40K |
| 2026-08-03 | $5,05 | +0,90 % | $5,00 | $5,15 | $4,91 | 588,00K |
| 2026-07-31 | $5,01 | -5,47 % | $5,26 | $5,29 | $4,98 | 486,10K |
| 2026-07-30 | $5,30 | +11,81 % | $4,76 | $5,32 | $4,73 | 833,10K |
| 2026-07-29 | $4,74 | -4,05 % | $4,98 | $5,02 | $4,71 | 1,61M |
| 2026-07-28 | $4,94 | -3,70 % | $5,17 | $5,17 | $4,87 | 1,01M |
| 2026-07-27 | $5,13 | -5,00 % | $5,36 | $5,50 | $5,12 | 631,50K |
| 2026-07-24 | $5,40 | -1,10 % | $5,50 | $5,59 | $5,30 | 497,50K |
| 2026-07-23 | $5,46 | -1,97 % | $5,50 | $5,61 | $5,37 | 649,60K |
| 2026-07-22 | $5,57 | -2,11 % | $5,60 | $5,77 | $5,55 | 595,00K |
| 2026-07-21 | $5,69 | +4,40 % | $5,42 | $5,87 | $5,41 | 1,14M |
| 2026-07-20 | $5,45 | +1,30 % | $5,34 | $5,49 | $5,24 | 647,20K |
| 2026-07-17 | $5,38 | +6,53 % | $4,97 | $5,48 | $4,97 | 1,35M |
| 2026-07-16 | $5,05 | +0,60 % | $5,04 | $5,16 | $4,91 | 858,40K |
| 2026-07-15 | $5,02 | -3,83 % | $5,19 | $5,28 | $4,98 | 954,50K |
| 2026-07-14 | $5,22 | +2,55 % | $5,12 | $5,23 | $5,01 | 599,40K |
| 2026-07-13 | $5,09 | -2,30 % | $5,19 | $5,19 | $4,93 | 1,18M |
| 2026-07-10 | $5,21 | -0,95 % | $5,27 | $5,36 | $5,06 | 1,13M |
| 2026-07-09 | $5,26 | -3,13 % | $5,46 | $5,50 | $5,25 | 1,06M |
| 2026-07-08 | $5,43 | 0,00 % | $5,36 | $5,71 | $5,33 | 1,39M |
| 2026-07-07 | $5,43 | +1,31 % | $5,36 | $5,44 | $5,01 | 2,35M |
| 2026-07-06 | $5,36 | -6,46 % | $5,81 | $5,93 | $5,25 | 2,09M |
| 2026-07-02 | $5,73 | +8,52 % | $5,30 | $5,79 | $5,10 | 2,99M |
| 2026-07-01 | $5,28 | +12,58 % | $4,57 | $5,30 | $4,45 | 6,06M |
| 2026-06-30 | $4,69 | -39,09 % | $4,00 | $4,92 | $3,93 | 20,13M |
| 2026-06-29 | $7,70 | +7,99 % | $7,31 | $8,05 | $7,24 | 2,59M |
| 2026-06-26 | $7,13 | -13,15 % | $8,22 | $8,43 | $6,75 | 7,42M |
| 2026-06-25 | $8,21 | +4,06 % | $7,91 | $8,56 | $7,91 | 1,27M |
| 2026-06-24 | $7,89 | -1,62 % | $8,09 | $8,23 | $7,68 | 1,12M |
| 2026-06-23 | $8,02 | +1,91 % | $7,76 | $8,44 | $7,72 | 1,75M |
| 2026-06-22 | $7,87 | +14,89 % | $6,97 | $8,24 | $6,97 | 2,70M |
| 2026-06-18 | $6,85 | -2,84 % | $7,20 | $7,33 | $6,66 | 1,48M |
| 2026-06-17 | $7,05 | -1,67 % | $7,25 | $7,36 | $6,96 | 1,14M |
| 2026-06-16 | $7,17 | +0,70 % | $7,12 | $7,50 | $6,98 | 1,11M |
| 2026-06-15 | $7,12 | -1,79 % | $7,44 | $7,68 | $7,07 | 1,04M |
| 2026-06-12 | $7,25 | -5,72 % | $7,69 | $7,82 | $7,24 | 943,60K |
| 2026-06-11 | $7,69 | 0,00 % | $7,77 | $8,06 | $7,46 | 682,40K |
| 2026-06-10 | $7,69 | +5,78 % | $7,16 | $8,11 | $7,15 | 1,03M |
| 2026-06-09 | $7,27 | +9,16 % | $6,77 | $7,31 | $6,77 | 874,20K |
| 2026-06-08 | $6,66 | -3,76 % | $7,00 | $7,12 | $6,65 | 1,04M |
| 2026-06-05 | $6,92 | -6,86 % | $7,41 | $7,41 | $6,86 | 1,20M |
| 2026-06-04 | $7,43 | +3,19 % | $7,25 | $7,64 | $7,25 | 664,90K |
| 2026-06-03 | $7,20 | -0,41 % | $7,31 | $7,41 | $7,10 | 514,00K |
| 2026-06-02 | $7,23 | -4,87 % | $7,83 | $7,84 | $7,20 | 902,20K |
| 2026-06-01 | $7,60 | +2,98 % | $7,45 | $8,02 | $7,41 | 937,10K |
| 2026-05-29 | $7,38 | +5,13 % | $7,06 | $7,46 | $6,99 | 608,30K |
| 2026-05-28 | $7,02 | -0,71 % | $7,07 | $7,23 | $6,89 | 743,50K |
| 2026-05-27 | $7,07 | +0,14 % | $7,17 | $7,32 | $6,91 | 1,01M |