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 | $3,78 | +5,29 % | $3,49 | $3,80 | $3,49 | 26,50K |
| 2026-09-29 | $3,59 | +2,87 % | $3,64 | $3,64 | $3,50 | 7,60K |
| 2026-09-28 | $3,49 | -5,68 % | $3,80 | $3,80 | $3,49 | 12,30K |
| 2026-09-25 | $3,70 | 0,00 % | $3,82 | $3,90 | $3,70 | 12,90K |
| 2026-09-24 | $3,70 | -5,61 % | $3,90 | $3,90 | $3,70 | 7,90K |
| 2026-09-23 | $3,92 | -2,73 % | $4,19 | $4,19 | $3,92 | 3,20K |
| 2026-09-22 | $4,03 | +2,81 % | $4,07 | $4,10 | $3,96 | 5,20K |
| 2026-09-21 | $3,92 | -1,01 % | $3,91 | $4,16 | $3,91 | 3,20K |
| 2026-09-18 | $3,96 | -6,82 % | $4,28 | $4,28 | $3,96 | 15,90K |
| 2026-09-17 | $4,25 | +4,68 % | $4,30 | $4,49 | $4,25 | 2,60K |
| 2026-09-16 | $4,06 | -1,22 % | $4,16 | $4,20 | $4,06 | 2,30K |
| 2026-09-15 | $4,11 | +0,49 % | $4,12 | $4,19 | $4,05 | 5,00K |
| 2026-09-14 | $4,09 | +1,49 % | $4,02 | $4,23 | $4,01 | 10,80K |
| 2026-09-11 | $4,03 | -8,62 % | $4,21 | $4,21 | $3,97 | 5,10K |
| 2026-09-10 | $4,41 | +2,32 % | $4,05 | $4,41 | $4,05 | 1,40K |
| 2026-09-09 | $4,31 | +5,12 % | $4,07 | $4,33 | $4,07 | 6,60K |
| 2026-09-08 | $4,10 | -1,20 % | $3,97 | $4,10 | $3,97 | 2,40K |
| 2026-09-04 | $4,15 | -3,49 % | $4,22 | $4,28 | $4,15 | 7,70K |
| 2026-09-03 | $4,30 | +3,37 % | $4,30 | $4,30 | $4,30 | 400 |
| 2026-09-02 | $4,16 | -0,95 % | $4,34 | $4,35 | $4,16 | 2,40K |
| 2026-09-01 | $4,20 | 0,00 % | $4,20 | $4,20 | $4,20 | 0 |
| 2026-08-31 | $4,20 | 0,00 % | $4,23 | $4,24 | $4,14 | 10,10K |
| 2026-08-28 | $4,20 | -3,67 % | $4,28 | $4,35 | $4,17 | 9,90K |
| 2026-08-27 | $4,36 | -3,75 % | $4,72 | $4,72 | $4,36 | 1,80K |
| 2026-08-26 | $4,53 | +0,89 % | $4,50 | $4,57 | $4,49 | 4,50K |
| 2026-08-25 | $4,49 | +0,90 % | $4,47 | $4,49 | $4,47 | 6,60K |
| 2026-08-24 | $4,45 | -4,09 % | $4,82 | $4,82 | $4,45 | 11,20K |
| 2026-08-21 | $4,64 | -1,69 % | $4,70 | $4,82 | $4,64 | 16,40K |
| 2026-08-20 | $4,72 | -2,88 % | $4,83 | $4,84 | $4,72 | 19,80K |
| 2026-08-19 | $4,86 | -2,41 % | $4,57 | $5,07 | $4,57 | 193,00K |
| 2026-08-18 | $4,98 | -0,99 % | $5,09 | $5,17 | $4,86 | 6,90K |
| 2026-08-17 | $5,03 | -0,98 % | $5,00 | $5,16 | $5,00 | 5,60K |
| 2026-08-14 | $5,08 | -2,87 % | $5,16 | $5,33 | $5,01 | 39,10K |
| 2026-08-13 | $5,23 | +2,75 % | $5,08 | $5,23 | $5,04 | 6,20K |
| 2026-08-12 | $5,09 | -0,97 % | $5,07 | $5,11 | $5,05 | 2,30K |
| 2026-08-11 | $5,14 | -3,20 % | $5,40 | $5,40 | $5,11 | 12,80K |
| 2026-08-10 | $5,31 | +3,11 % | $5,01 | $5,39 | $5,01 | 7,90K |
| 2026-08-07 | $5,15 | -4,63 % | $5,39 | $5,40 | $5,10 | 4,90K |
| 2026-08-06 | $5,40 | +0,56 % | $5,39 | $5,68 | $5,39 | 2,90K |
| 2026-08-05 | $5,37 | -6,93 % | $5,62 | $5,62 | $5,37 | 3,40K |
| 2026-08-04 | $5,77 | +14,26 % | $4,83 | $5,77 | $4,83 | 19,60K |
| 2026-08-03 | $5,05 | +0,20 % | $5,22 | $5,22 | $4,87 | 13,10K |
| 2026-07-31 | $5,04 | +3,07 % | $4,84 | $5,09 | $4,84 | 7,90K |
| 2026-07-30 | $4,89 | -1,41 % | $5,02 | $5,10 | $4,88 | 3,10K |
| 2026-07-29 | $4,96 | -0,80 % | $4,88 | $5,13 | $4,81 | 5,90K |
| 2026-07-28 | $5,00 | +0,81 % | $4,69 | $5,32 | $4,69 | 11,10K |
| 2026-07-27 | $4,96 | -2,36 % | $4,94 | $5,03 | $4,94 | 3,10K |
| 2026-07-24 | $5,08 | +2,83 % | $5,06 | $5,09 | $4,80 | 8,70K |
| 2026-07-23 | $4,94 | +9,53 % | $4,31 | $5,04 | $4,10 | 20,20K |
| 2026-07-22 | $4,51 | +0,89 % | $4,08 | $4,55 | $4,08 | 12,50K |
| 2026-07-21 | $4,47 | +11,75 % | $4,01 | $4,54 | $3,73 | 68,40K |
| 2026-07-20 | $4,00 | -2,68 % | $3,90 | $5,06 | $3,77 | 57,10K |
| 2026-07-17 | $4,11 | -2,38 % | $3,99 | $4,11 | $3,95 | 8,30K |
| 2026-07-16 | $4,21 | -2,09 % | $4,17 | $4,27 | $3,92 | 21,40K |
| 2026-07-15 | $4,30 | +1,90 % | $3,89 | $4,30 | $3,66 | 58,20K |
| 2026-07-14 | $4,22 | -4,95 % | $3,71 | $4,30 | $3,58 | 2,29M |
| 2026-07-13 | $4,44 | +4,47 % | $4,23 | $4,44 | $4,23 | 1,00K |
| 2026-07-10 | $4,25 | -3,63 % | $4,15 | $4,25 | $4,04 | 1,30K |
| 2026-07-09 | $4,41 | +0,92 % | $4,17 | $4,50 | $4,17 | 7,80K |
| 2026-07-08 | $4,37 | 0,00 % | $4,47 | $4,47 | $4,37 | 1,30K |
| 2026-07-07 | $4,37 | -8,19 % | $4,86 | $4,94 | $4,32 | 4,00K |
| 2026-07-06 | $4,76 | -1,65 % | $4,69 | $4,76 | $4,63 | 2,30K |
| 2026-07-02 | $4,84 | +4,99 % | $4,75 | $4,84 | $4,75 | 2,40K |
| 2026-07-01 | $4,61 | 0,00 % | $4,65 | $4,65 | $4,61 | 2,20K |
| 2026-06-30 | $4,61 | 0,00 % | $4,71 | $4,90 | $4,25 | 2,40K |
| 2026-06-29 | $4,61 | +0,44 % | $4,48 | $4,61 | $4,48 | 1,70K |
| 2026-06-26 | $4,59 | +2,23 % | $4,49 | $4,59 | $4,41 | 3,90K |
| 2026-06-25 | $4,49 | +4,42 % | $4,73 | $4,92 | $4,25 | 5,50K |
| 2026-06-24 | $4,30 | -4,44 % | $4,67 | $4,84 | $4,18 | 5,60K |
| 2026-06-23 | $4,50 | 0,00 % | $4,69 | $4,87 | $4,49 | 11,20K |
| 2026-06-22 | $4,50 | -3,85 % | $4,50 | $4,68 | $4,50 | 10,20K |
| 2026-06-18 | $4,68 | -2,30 % | $4,93 | $5,17 | $4,62 | 20,70K |
| 2026-06-17 | $4,79 | +6,44 % | $4,78 | $4,89 | $4,60 | 9,40K |
| 2026-06-16 | $4,50 | -6,83 % | $4,83 | $4,84 | $4,50 | 7,80K |
| 2026-06-15 | $4,83 | +10,78 % | $4,79 | $4,99 | $4,64 | 4,60K |
| 2026-06-12 | $4,36 | -6,44 % | $4,48 | $4,61 | $4,34 | 4,20K |
| 2026-06-11 | $4,66 | 0,00 % | $4,74 | $4,74 | $4,66 | 1,10K |
| 2026-06-10 | $4,66 | +0,87 % | $4,66 | $4,66 | $4,66 | 4,40K |
| 2026-06-09 | $4,62 | -4,15 % | $4,73 | $4,79 | $4,62 | 9,10K |
| 2026-06-08 | $4,82 | +2,34 % | $4,84 | $5,07 | $4,67 | 19,80K |
| 2026-06-05 | $4,71 | -3,88 % | $5,19 | $5,47 | $4,46 | 15,10K |
| 2026-06-04 | $4,90 | +5,60 % | $4,73 | $5,16 | $4,72 | 9,50K |
| 2026-06-03 | $4,64 | -1,28 % | $4,61 | $4,64 | $4,61 | 9,60K |
| 2026-06-02 | $4,70 | -10,31 % | $5,43 | $5,43 | $4,55 | 18,70K |
| 2026-06-01 | $5,24 | -0,19 % | $5,24 | $5,24 | $5,24 | 10,70K |
| 2026-05-29 | $5,25 | -0,38 % | $5,39 | $5,48 | $5,08 | 11,40K |
| 2026-05-28 | $5,27 | +11,89 % | $4,77 | $5,27 | $4,77 | 8,10K |
| 2026-05-27 | $4,71 | +2,39 % | $4,72 | $4,85 | $4,27 | 2,90K |
| 2026-05-26 | $4,60 | -4,17 % | $4,80 | $4,82 | $4,54 | 6,40K |
| 2026-05-22 | $4,80 | -1,44 % | $4,42 | $4,80 | $4,42 | 1,60K |