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 | $4,50 | +4,41 % | $4,41 | $4,63 | $4,34 | 106,71K |
| 2026-10-01 | $4,31 | +0,23 % | $4,36 | $4,69 | $4,21 | 228,80K |
| 2026-09-30 | $4,30 | -4,87 % | $4,51 | $4,74 | $4,25 | 131,50K |
| 2026-09-29 | $4,52 | -5,83 % | $4,68 | $4,81 | $4,51 | 13,70K |
| 2026-09-28 | $4,80 | +1,05 % | $4,70 | $4,99 | $4,61 | 28,20K |
| 2026-09-25 | $4,75 | +1,50 % | $4,81 | $4,88 | $4,64 | 23,50K |
| 2026-09-24 | $4,68 | -0,23 % | $4,72 | $4,80 | $4,61 | 33,30K |
| 2026-09-23 | $4,69 | +0,56 % | $4,56 | $4,83 | $4,50 | 20,20K |
| 2026-09-22 | $4,66 | +0,54 % | $4,60 | $4,83 | $4,56 | 13,50K |
| 2026-09-21 | $4,64 | -4,53 % | $4,86 | $5,04 | $4,51 | 44,00K |
| 2026-09-18 | $4,86 | +2,32 % | $4,63 | $4,90 | $4,63 | 82,60K |
| 2026-09-17 | $4,75 | -0,21 % | $4,73 | $4,83 | $4,56 | 17,20K |
| 2026-09-16 | $4,76 | +6,73 % | $4,50 | $4,79 | $4,37 | 41,10K |
| 2026-09-15 | $4,46 | -7,28 % | $4,60 | $4,74 | $4,39 | 59,80K |
| 2026-09-14 | $4,81 | +10,32 % | $4,27 | $4,82 | $4,27 | 172,00K |
| 2026-09-11 | $4,36 | +12,37 % | $3,86 | $4,84 | $3,77 | 144,10K |
| 2026-09-10 | $3,88 | -6,95 % | $4,05 | $4,05 | $3,80 | 15,80K |
| 2026-09-09 | $4,17 | -0,71 % | $4,08 | $4,17 | $3,89 | 24,50K |
| 2026-09-08 | $4,20 | +4,22 % | $3,93 | $4,40 | $3,93 | 39,70K |
| 2026-09-04 | $4,03 | -6,93 % | $4,07 | $4,36 | $3,80 | 68,80K |
| 2026-09-03 | $4,33 | -9,22 % | $4,44 | $4,90 | $4,26 | 121,40K |
| 2026-09-02 | $4,77 | +11,71 % | $5,10 | $5,33 | $3,97 | 4,10M |
| 2026-09-01 | $4,27 | -6,77 % | $4,61 | $4,75 | $4,26 | 1,58M |
| 2026-08-31 | $4,58 | -6,53 % | $4,78 | $5,01 | $4,58 | 13,30K |
| 2026-08-28 | $4,90 | -2,78 % | $4,95 | $5,55 | $4,58 | 18,00K |
| 2026-08-27 | $5,04 | -5,26 % | $5,21 | $5,50 | $4,60 | 51,70K |
| 2026-08-26 | $5,32 | +5,77 % | $5,03 | $5,91 | $5,03 | 96,70K |
| 2026-08-25 | $5,03 | -6,16 % | $5,16 | $5,36 | $5,03 | 13,10K |
| 2026-08-24 | $5,36 | +1,13 % | $5,29 | $5,36 | $5,11 | 19,50K |
| 2026-08-21 | $5,30 | -0,56 % | $5,18 | $5,36 | $5,11 | 5,30K |
| 2026-08-20 | $5,33 | -0,19 % | $5,26 | $5,45 | $5,03 | 17,40K |
| 2026-08-19 | $5,34 | +2,10 % | $5,12 | $5,60 | $5,12 | 11,60K |
| 2026-08-18 | $5,23 | -9,52 % | $5,56 | $5,61 | $5,21 | 29,90K |
| 2026-08-17 | $5,78 | +2,30 % | $5,60 | $5,84 | $5,53 | 23,90K |
| 2026-08-14 | $5,65 | -3,75 % | $5,92 | $6,11 | $5,57 | 32,40K |
| 2026-08-13 | $5,87 | -3,14 % | $6,01 | $6,21 | $5,66 | 21,40K |
| 2026-08-12 | $6,06 | +2,02 % | $6,08 | $6,08 | $5,57 | 25,50K |
| 2026-08-11 | $5,94 | -16,22 % | $7,00 | $7,00 | $5,69 | 69,10K |
| 2026-08-10 | $7,09 | +27,52 % | $5,50 | $7,50 | $5,50 | 296,30K |
| 2026-08-07 | $5,56 | -10,90 % | $6,38 | $6,38 | $5,51 | 71,60K |
| 2026-08-06 | $6,24 | +1,30 % | $5,67 | $6,24 | $5,52 | 95,30K |
| 2026-08-05 | $6,16 | -12,62 % | $7,11 | $7,33 | $6,00 | 278,30K |
| 2026-08-04 | $7,05 | +8,80 % | $5,75 | $7,05 | $5,40 | 759,90K |
| 2026-08-03 | $6,48 | +105,06 % | $7,02 | $8,44 | $5,51 | 28,03M |
| 2026-07-31 | $3,16 | -9,20 % | $3,48 | $3,48 | $3,16 | 11,83M |
| 2026-07-30 | $3,48 | +6,91 % | $3,30 | $3,58 | $3,30 | 19,70K |
| 2026-07-29 | $3,26 | +2,04 % | $3,18 | $3,36 | $3,09 | 70,10K |
| 2026-07-28 | $3,19 | -7,54 % | $3,36 | $3,36 | $3,11 | 37,70K |
| 2026-07-27 | $3,45 | +1,77 % | $3,50 | $3,61 | $3,40 | 29,50K |
| 2026-07-24 | $3,39 | -10,55 % | $3,70 | $3,79 | $3,31 | 43,40K |
| 2026-07-23 | $3,79 | -7,33 % | $4,00 | $4,11 | $3,75 | 49,10K |
| 2026-07-22 | $4,09 | -3,54 % | $4,20 | $4,26 | $3,80 | 44,60K |
| 2026-07-21 | $4,24 | -0,24 % | $4,16 | $4,54 | $3,75 | 140,00K |
| 2026-07-20 | $4,25 | -4,49 % | $4,46 | $4,50 | $3,82 | 56,20K |
| 2026-07-17 | $4,45 | -2,20 % | $4,58 | $4,65 | $4,22 | 41,20K |
| 2026-07-16 | $4,55 | -7,14 % | $4,89 | $5,55 | $4,25 | 218,00K |
| 2026-07-15 | $4,90 | +6,06 % | $4,61 | $5,64 | $4,50 | 289,70K |
| 2026-07-14 | $4,62 | +3,82 % | $4,42 | $4,70 | $4,29 | 51,60K |
| 2026-07-13 | $4,45 | -15,56 % | $5,11 | $5,20 | $4,30 | 88,30K |
| 2026-07-10 | $5,27 | -1,40 % | $5,25 | $5,69 | $4,72 | 308,20K |
| 2026-07-09 | $5,34 | -7,84 % | $5,54 | $5,61 | $5,22 | 43,30K |
| 2026-07-08 | $5,80 | -8,23 % | $6,19 | $6,19 | $5,43 | 55,00K |
| 2026-07-07 | $6,32 | +5,33 % | $6,00 | $7,31 | $5,72 | 186,90K |
| 2026-07-06 | $6,00 | -5,06 % | $5,30 | $6,35 | $5,21 | 670,70K |
| 2026-07-02 | $6,32 | +13,67 % | $5,10 | $6,43 | $4,81 | 4,68M |
| 2026-07-01 | $5,56 | -8,85 % | $6,22 | $6,65 | $4,98 | 1,06M |
| 2026-06-30 | $6,10 | -49,92 % | $7,80 | $8,00 | $5,51 | 1,34M |
| 2026-06-29 | $12,18 | +311,49 % | $17,17 | $17,96 | $10,51 | 55,19M |
| 2026-06-26 | $2,96 | +4,23 % | $2,60 | $2,99 | $2,60 | 18,52M |
| 2026-06-25 | $2,84 | -3,73 % | $2,72 | $2,84 | $2,70 | 2,50K |
| 2026-06-24 | $2,95 | -2,96 % | $3,00 | $3,00 | $2,73 | 11,00K |
| 2026-06-23 | $3,04 | +6,67 % | $2,80 | $3,04 | $2,65 | 11,90K |
| 2026-06-22 | $2,85 | -3,39 % | $2,81 | $2,92 | $2,77 | 18,10K |
| 2026-06-18 | $2,95 | +1,37 % | $2,80 | $3,00 | $2,80 | 14,10K |
| 2026-06-17 | $2,91 | +0,69 % | $2,82 | $3,00 | $2,78 | 45,00K |
| 2026-06-16 | $2,89 | -7,37 % | $2,75 | $3,15 | $2,63 | 5,34M |
| 2026-06-15 | $3,12 | -3,70 % | $3,14 | $3,26 | $3,04 | 5,10K |
| 2026-06-12 | $3,24 | -0,31 % | $3,11 | $3,24 | $3,10 | 5,10K |
| 2026-06-11 | $3,25 | -10,47 % | $3,54 | $3,69 | $3,25 | 23,00K |
| 2026-06-10 | $3,63 | +7,72 % | $3,28 | $3,72 | $3,16 | 28,80K |
| 2026-06-09 | $3,37 | -6,98 % | $3,51 | $3,70 | $3,01 | 672,80K |
| 2026-06-08 | $3,62 | +10,80 % | $3,18 | $3,62 | $2,97 | 36,30K |
| 2026-06-05 | $3,27 | -1,65 % | $3,05 | $3,30 | $2,90 | 8,40K |
| 2026-06-04 | $3,33 | -3,34 % | $3,19 | $3,41 | $3,19 | 1,20K |
| 2026-06-03 | $3,44 | +1,75 % | $3,27 | $3,44 | $3,19 | 4,20K |
| 2026-06-02 | $3,38 | +0,33 % | $3,37 | $3,44 | $3,31 | 2,70K |
| 2026-06-01 | $3,37 | -3,71 % | $3,40 | $3,40 | $3,05 | 9,70K |
| 2026-05-29 | $3,50 | +22,81 % | $2,98 | $3,57 | $2,98 | 28,50K |
| 2026-05-28 | $2,85 | 0,00 % | $2,80 | $3,00 | $2,80 | 9,20K |
| 2026-05-27 | $2,85 | +9,03 % | $2,63 | $2,85 | $2,62 | 2,10K |