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 | $4,00 | -0,99 % | $4,00 | $4,00 | $4,00 | 1,27K |
| 2026-09-30 | $4,04 | -1,94 % | $4,10 | $4,10 | $4,00 | 4,10K |
| 2026-09-29 | $4,12 | -2,14 % | $4,06 | $4,12 | $4,06 | 500 |
| 2026-09-28 | $4,21 | -0,47 % | $4,37 | $4,37 | $4,21 | 8,50K |
| 2026-09-25 | $4,23 | -1,17 % | $4,22 | $4,29 | $4,22 | 4,10K |
| 2026-09-24 | $4,28 | -0,70 % | $4,28 | $4,31 | $4,21 | 2,30K |
| 2026-09-23 | $4,31 | -1,82 % | $4,26 | $4,42 | $4,21 | 5,90K |
| 2026-09-22 | $4,39 | +2,33 % | $4,26 | $4,39 | $4,24 | 4,80K |
| 2026-09-21 | $4,29 | +1,18 % | $4,35 | $4,45 | $4,26 | 2,70K |
| 2026-09-18 | $4,24 | +0,47 % | $4,40 | $4,51 | $4,21 | 6,70K |
| 2026-09-17 | $4,22 | -0,94 % | $4,27 | $4,27 | $4,06 | 4,30K |
| 2026-09-16 | $4,26 | +1,67 % | $4,22 | $4,39 | $4,18 | 5,00K |
| 2026-09-15 | $4,19 | -6,89 % | $4,35 | $4,69 | $4,01 | 22,50K |
| 2026-09-14 | $4,50 | -3,02 % | $4,50 | $4,76 | $4,48 | 12,00K |
| 2026-09-11 | $4,64 | -0,43 % | $4,81 | $4,84 | $4,57 | 12,10K |
| 2026-09-10 | $4,66 | -1,89 % | $4,83 | $4,88 | $4,66 | 1,60K |
| 2026-09-09 | $4,75 | +0,42 % | $4,77 | $4,82 | $4,71 | 3,40K |
| 2026-09-08 | $4,73 | 0,00 % | $4,69 | $4,79 | $4,65 | 5,10K |
| 2026-09-04 | $4,73 | -3,07 % | $4,82 | $4,82 | $4,73 | 11,30K |
| 2026-09-03 | $4,88 | +2,31 % | $4,77 | $4,88 | $4,77 | 1,00K |
| 2026-09-02 | $4,77 | -2,85 % | $5,00 | $5,00 | $4,77 | 4,30K |
| 2026-09-01 | $4,91 | +1,45 % | $4,80 | $4,91 | $4,80 | 2,00K |
| 2026-08-31 | $4,84 | +1,26 % | $4,77 | $4,91 | $4,77 | 5,00K |
| 2026-08-28 | $4,78 | -0,42 % | $4,77 | $4,79 | $4,77 | 3,40K |
| 2026-08-27 | $4,80 | -1,23 % | $4,84 | $4,97 | $4,80 | 3,30K |
| 2026-08-26 | $4,86 | -1,42 % | $4,91 | $4,91 | $4,77 | 5,10K |
| 2026-08-25 | $4,93 | +2,71 % | $4,94 | $4,97 | $4,85 | 4,40K |
| 2026-08-24 | $4,80 | -2,04 % | $4,92 | $4,92 | $4,79 | 10,30K |
| 2026-08-21 | $4,90 | -2,20 % | $4,94 | $4,94 | $4,90 | 3,00K |
| 2026-08-20 | $5,01 | +1,83 % | $5,00 | $5,05 | $4,95 | 7,10K |
| 2026-08-19 | $4,92 | -1,20 % | $4,95 | $4,97 | $4,90 | 3,40K |
| 2026-08-18 | $4,98 | -1,19 % | $5,09 | $5,09 | $4,98 | 1,20K |
| 2026-08-17 | $5,04 | -0,20 % | $5,04 | $5,05 | $5,03 | 3,80K |
| 2026-08-14 | $5,05 | -0,79 % | $5,18 | $5,18 | $5,05 | 3,10K |
| 2026-08-13 | $5,09 | +0,99 % | $5,09 | $5,19 | $5,08 | 5,20K |
| 2026-08-12 | $5,04 | -0,98 % | $5,09 | $5,15 | $5,04 | 2,70K |
| 2026-08-11 | $5,09 | -3,60 % | $5,22 | $5,25 | $5,07 | 5,40K |
| 2026-08-10 | $5,28 | +2,33 % | $5,11 | $5,28 | $5,11 | 2,60K |
| 2026-08-07 | $5,16 | -1,15 % | $5,30 | $5,30 | $5,08 | 2,60K |
| 2026-08-06 | $5,22 | -0,76 % | $5,39 | $5,43 | $5,15 | 6,20K |
| 2026-08-05 | $5,26 | +3,95 % | $5,24 | $5,38 | $5,24 | 2,40K |
| 2026-08-04 | $5,06 | +0,40 % | $5,16 | $5,38 | $5,05 | 11,80K |
| 2026-08-03 | $5,04 | 0,00 % | $5,08 | $5,20 | $5,01 | 3,20K |
| 2026-07-31 | $5,04 | -0,20 % | $5,11 | $5,11 | $4,98 | 4,70K |
| 2026-07-30 | $5,05 | -1,37 % | $4,95 | $5,05 | $4,95 | 1,20K |
| 2026-07-29 | $5,12 | -1,92 % | $5,13 | $5,30 | $5,10 | 17,60K |
| 2026-07-28 | $5,22 | +3,78 % | $5,00 | $5,30 | $4,96 | 7,60K |
| 2026-07-27 | $5,03 | -2,33 % | $5,12 | $5,17 | $5,00 | 4,70K |
| 2026-07-24 | $5,15 | +0,98 % | $5,29 | $5,29 | $5,10 | 4,70K |
| 2026-07-23 | $5,10 | +2,41 % | $4,98 | $5,29 | $4,98 | 3,90K |
| 2026-07-22 | $4,98 | -0,20 % | $5,28 | $5,28 | $4,98 | 2,40K |
| 2026-07-21 | $4,99 | -2,73 % | $5,13 | $5,13 | $4,94 | 2,40K |
| 2026-07-20 | $5,13 | +2,81 % | $5,03 | $5,24 | $5,01 | 3,70K |
| 2026-07-17 | $4,99 | -0,20 % | $4,87 | $5,04 | $4,87 | 2,20K |
| 2026-07-16 | $5,00 | -0,99 % | $5,05 | $5,05 | $4,95 | 12,20K |
| 2026-07-15 | $5,05 | +1,00 % | $5,04 | $5,15 | $4,99 | 11,60K |
| 2026-07-14 | $5,00 | +4,60 % | $4,91 | $5,02 | $4,78 | 24,00K |
| 2026-07-13 | $4,78 | -0,21 % | $4,81 | $4,88 | $4,78 | 4,60K |
| 2026-07-10 | $4,79 | -1,44 % | $4,87 | $4,89 | $4,79 | 5,80K |
| 2026-07-09 | $4,86 | +0,83 % | $4,73 | $5,00 | $4,73 | 10,50K |
| 2026-07-08 | $4,82 | +0,84 % | $4,77 | $4,95 | $4,63 | 9,20K |
| 2026-07-07 | $4,78 | -9,47 % | $5,50 | $5,50 | $4,69 | 18,70K |
| 2026-07-06 | $5,28 | -2,04 % | $5,35 | $5,36 | $5,20 | 6,80K |
| 2026-07-02 | $5,39 | +0,94 % | $5,42 | $5,53 | $5,35 | 8,10K |
| 2026-07-01 | $5,34 | -1,11 % | $5,40 | $5,54 | $5,34 | 12,50K |
| 2026-06-30 | $5,40 | -0,55 % | $5,43 | $5,61 | $5,24 | 10,50K |
| 2026-06-29 | $5,43 | +6,47 % | $5,29 | $5,60 | $5,25 | 22,40K |
| 2026-06-26 | $5,10 | -3,04 % | $5,22 | $5,37 | $5,10 | 20,20K |
| 2026-06-25 | $5,26 | -3,66 % | $5,70 | $5,70 | $5,25 | 32,10K |
| 2026-06-24 | $5,46 | -2,15 % | $5,62 | $5,82 | $5,45 | 24,40K |
| 2026-06-23 | $5,58 | +2,76 % | $5,50 | $5,75 | $5,39 | 20,50K |
| 2026-06-22 | $5,43 | -8,28 % | $5,80 | $5,99 | $5,43 | 34,50K |
| 2026-06-18 | $5,92 | -4,82 % | $6,31 | $6,90 | $5,92 | 92,90K |
| 2026-06-17 | $6,22 | +8,36 % | $5,74 | $6,40 | $5,74 | 24,30K |
| 2026-06-16 | $5,74 | -2,55 % | $6,00 | $6,02 | $5,73 | 29,90K |
| 2026-06-15 | $5,89 | +3,33 % | $5,89 | $6,20 | $5,74 | 38,80K |
| 2026-06-12 | $5,70 | +0,18 % | $5,93 | $6,13 | $5,60 | 33,60K |
| 2026-06-11 | $5,69 | +0,35 % | $5,87 | $6,07 | $5,60 | 90,50K |
| 2026-06-10 | $5,67 | -2,58 % | $5,75 | $6,04 | $5,60 | 32,90K |
| 2026-06-09 | $5,82 | -1,02 % | $5,96 | $6,19 | $5,66 | 19,50K |
| 2026-06-08 | $5,88 | -6,22 % | $6,43 | $6,43 | $5,70 | 25,60K |
| 2026-06-05 | $6,27 | -6,28 % | $6,57 | $6,73 | $6,27 | 17,60K |
| 2026-06-04 | $6,69 | +5,19 % | $6,17 | $6,83 | $6,16 | 27,40K |
| 2026-06-03 | $6,36 | -0,93 % | $6,31 | $6,51 | $6,01 | 33,00K |
| 2026-06-02 | $6,42 | -4,18 % | $6,56 | $6,66 | $6,27 | 22,90K |
| 2026-06-01 | $6,70 | +1,67 % | $6,60 | $6,80 | $6,36 | 29,20K |
| 2026-05-29 | $6,59 | +5,78 % | $6,29 | $7,01 | $6,29 | 49,20K |
| 2026-05-28 | $6,23 | +6,86 % | $6,00 | $6,23 | $5,87 | 19,10K |
| 2026-05-27 | $5,83 | +3,74 % | $5,72 | $5,84 | $5,42 | 28,10K |
| 2026-05-26 | $5,62 | -6,64 % | $6,10 | $6,10 | $5,60 | 20,00K |