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