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 | $5,18 | +0,97 % | $5,00 | $5,22 | $5,00 | 15,60K |
| 2026-09-30 | $5,13 | +5,12 % | $4,89 | $5,50 | $4,72 | 39,80K |
| 2026-09-29 | $4,88 | 0,00 % | $5,02 | $5,11 | $4,88 | 3,70K |
| 2026-09-28 | $4,88 | -4,50 % | $5,05 | $5,11 | $4,88 | 5,50K |
| 2026-09-25 | $5,11 | +0,79 % | $5,13 | $5,31 | $5,10 | 7,60K |
| 2026-09-24 | $5,07 | +0,40 % | $5,00 | $5,15 | $5,00 | 5,80K |
| 2026-09-23 | $5,05 | +6,99 % | $4,62 | $5,19 | $4,62 | 20,10K |
| 2026-09-22 | $4,72 | -3,87 % | $5,00 | $5,00 | $4,64 | 12,00K |
| 2026-09-21 | $4,91 | -1,01 % | $5,05 | $5,33 | $4,90 | 9,70K |
| 2026-09-18 | $4,96 | +0,40 % | $4,84 | $5,17 | $4,75 | 31,80K |
| 2026-09-17 | $4,94 | +0,82 % | $4,88 | $4,96 | $4,81 | 10,80K |
| 2026-09-16 | $4,90 | -4,30 % | $5,02 | $5,04 | $4,61 | 16,40K |
| 2026-09-15 | $5,12 | -1,73 % | $5,21 | $5,21 | $4,81 | 17,50K |
| 2026-09-14 | $5,21 | -3,16 % | $5,26 | $5,26 | $5,03 | 17,60K |
| 2026-09-11 | $5,38 | +1,51 % | $5,28 | $5,47 | $5,10 | 33,00K |
| 2026-09-10 | $5,30 | -2,57 % | $5,50 | $5,76 | $5,30 | 53,00K |
| 2026-09-09 | $5,44 | -1,98 % | $5,50 | $5,70 | $5,39 | 26,30K |
| 2026-09-08 | $5,55 | +5,11 % | $5,29 | $5,82 | $5,29 | 17,90K |
| 2026-09-04 | $5,28 | -1,86 % | $5,40 | $5,45 | $5,25 | 8,00K |
| 2026-09-03 | $5,38 | +2,67 % | $5,27 | $5,77 | $5,27 | 15,80K |
| 2026-09-02 | $5,24 | -2,42 % | $5,36 | $5,48 | $5,13 | 20,10K |
| 2026-09-01 | $5,37 | +6,13 % | $5,05 | $5,54 | $4,85 | 61,00K |
| 2026-08-31 | $5,06 | +1,20 % | $5,11 | $5,11 | $4,81 | 18,60K |
| 2026-08-28 | $5,00 | -5,12 % | $5,42 | $5,80 | $4,96 | 89,30K |
| 2026-08-27 | $5,27 | -6,89 % | $5,66 | $5,95 | $5,27 | 37,40K |
| 2026-08-26 | $5,66 | -0,70 % | $5,65 | $6,02 | $5,65 | 45,00K |
| 2026-08-25 | $5,70 | -11,76 % | $6,40 | $6,40 | $5,70 | 47,00K |
| 2026-08-24 | $6,46 | +0,94 % | $6,40 | $6,55 | $6,11 | 61,90K |
| 2026-08-21 | $6,40 | -0,78 % | $6,11 | $6,49 | $5,51 | 73,30K |
| 2026-08-20 | $6,45 | +3,37 % | $6,11 | $6,48 | $5,80 | 78,60K |
| 2026-08-19 | $6,24 | +38,05 % | $4,91 | $6,25 | $4,42 | 258,10K |
| 2026-08-18 | $4,52 | +18,95 % | $3,94 | $4,66 | $3,94 | 81,50K |
| 2026-08-17 | $3,80 | +10,14 % | $3,54 | $4,15 | $3,54 | 66,70K |
| 2026-08-14 | $3,45 | +1,17 % | $3,40 | $3,67 | $3,40 | 5,90K |
| 2026-08-13 | $3,41 | -4,21 % | $3,52 | $3,63 | $3,40 | 15,70K |
| 2026-08-12 | $3,56 | +0,56 % | $3,58 | $3,63 | $3,41 | 8,00K |
| 2026-08-11 | $3,54 | -1,39 % | $3,40 | $3,54 | $3,40 | 8,60K |
| 2026-08-10 | $3,59 | +2,57 % | $3,56 | $3,63 | $3,46 | 13,80K |
| 2026-08-07 | $3,50 | -2,23 % | $3,74 | $3,74 | $3,50 | 30,80K |
| 2026-08-06 | $3,58 | -1,10 % | $3,70 | $3,70 | $3,45 | 5,70K |
| 2026-08-05 | $3,62 | +6,16 % | $3,53 | $3,73 | $3,42 | 8,40K |
| 2026-08-04 | $3,41 | +2,40 % | $3,36 | $3,60 | $3,34 | 8,10K |
| 2026-08-03 | $3,33 | -8,26 % | $3,17 | $3,54 | $3,17 | 31,90K |
| 2026-07-31 | $3,63 | +13,44 % | $3,27 | $3,72 | $3,22 | 21,90K |
| 2026-07-30 | $3,20 | +2,56 % | $3,12 | $3,28 | $3,12 | 5,20K |
| 2026-07-29 | $3,12 | -1,27 % | $3,21 | $3,21 | $3,12 | 7,80K |
| 2026-07-28 | $3,16 | +0,32 % | $3,15 | $3,33 | $3,02 | 9,40K |
| 2026-07-27 | $3,15 | -14,63 % | $3,56 | $3,70 | $3,05 | 26,20K |
| 2026-07-24 | $3,69 | -4,16 % | $3,78 | $3,79 | $3,43 | 13,40K |
| 2026-07-23 | $3,85 | -1,03 % | $3,80 | $3,88 | $3,70 | 7,20K |
| 2026-07-22 | $3,89 | -0,77 % | $3,90 | $4,10 | $3,86 | 15,10K |
| 2026-07-21 | $3,92 | +1,55 % | $3,90 | $4,00 | $3,88 | 14,10K |
| 2026-07-20 | $3,86 | +3,21 % | $3,76 | $4,13 | $3,76 | 13,70K |
| 2026-07-17 | $3,74 | -1,84 % | $3,80 | $3,90 | $3,57 | 17,10K |
| 2026-07-16 | $3,81 | -3,79 % | $3,84 | $3,98 | $3,81 | 9,90K |
| 2026-07-15 | $3,96 | -0,75 % | $4,01 | $4,12 | $3,90 | 5,40K |
| 2026-07-14 | $3,99 | -1,48 % | $3,97 | $4,12 | $3,94 | 8,40K |
| 2026-07-13 | $4,05 | -4,48 % | $4,05 | $4,10 | $3,80 | 14,40K |
| 2026-07-10 | $4,24 | +2,91 % | $4,24 | $4,24 | $3,91 | 11,10K |
| 2026-07-09 | $4,12 | +5,64 % | $4,15 | $4,23 | $3,90 | 10,90K |
| 2026-07-08 | $3,90 | +1,30 % | $3,85 | $4,00 | $3,75 | 14,30K |
| 2026-07-07 | $3,85 | -5,87 % | $4,01 | $4,09 | $3,85 | 5,90K |
| 2026-07-06 | $4,09 | +5,68 % | $3,85 | $4,22 | $3,68 | 30,40K |
| 2026-07-02 | $3,87 | -7,64 % | $4,11 | $4,24 | $3,86 | 32,20K |
| 2026-07-01 | $4,19 | -8,71 % | $4,59 | $4,61 | $4,19 | 11,00K |
| 2026-06-30 | $4,59 | +0,44 % | $4,75 | $4,75 | $4,54 | 21,10K |
| 2026-06-29 | $4,57 | 0,00 % | $4,54 | $4,79 | $4,54 | 19,30K |
| 2026-06-26 | $4,57 | +0,88 % | $4,49 | $4,64 | $4,44 | 6,70K |
| 2026-06-25 | $4,53 | -2,58 % | $4,65 | $4,65 | $4,44 | 5,80K |
| 2026-06-24 | $4,65 | +1,53 % | $4,58 | $4,72 | $4,45 | 5,70K |
| 2026-06-23 | $4,58 | -2,76 % | $4,67 | $4,80 | $4,42 | 24,70K |
| 2026-06-22 | $4,71 | -5,99 % | $5,01 | $5,01 | $4,71 | 31,10K |
| 2026-06-18 | $5,01 | -1,18 % | $5,00 | $5,45 | $5,00 | 72,00K |
| 2026-06-17 | $5,07 | -2,50 % | $5,22 | $5,54 | $5,01 | 43,70K |
| 2026-06-16 | $5,20 | +0,19 % | $5,15 | $5,46 | $5,15 | 19,20K |
| 2026-06-15 | $5,19 | -14,92 % | $6,15 | $6,15 | $5,09 | 72,00K |
| 2026-06-12 | $6,10 | 0,00 % | $6,14 | $6,32 | $6,02 | 32,10K |
| 2026-06-11 | $6,10 | -1,61 % | $6,22 | $6,42 | $6,02 | 26,00K |
| 2026-06-10 | $6,20 | -3,58 % | $6,41 | $6,53 | $6,20 | 29,40K |
| 2026-06-09 | $6,43 | -0,16 % | $6,58 | $6,66 | $6,31 | 30,30K |
| 2026-06-08 | $6,44 | -3,30 % | $6,71 | $6,80 | $6,29 | 50,20K |
| 2026-06-05 | $6,66 | -6,33 % | $7,03 | $7,31 | $6,50 | 32,10K |
| 2026-06-04 | $7,11 | -0,70 % | $7,17 | $7,23 | $6,86 | 36,50K |
| 2026-06-03 | $7,16 | -1,92 % | $7,34 | $7,41 | $7,11 | 37,70K |
| 2026-06-02 | $7,30 | +13,71 % | $6,61 | $7,50 | $6,60 | 70,20K |
| 2026-06-01 | $6,42 | -6,82 % | $6,95 | $7,33 | $6,32 | 58,00K |
| 2026-05-29 | $6,89 | -0,43 % | $6,92 | $7,02 | $6,76 | 27,00K |
| 2026-05-28 | $6,92 | +2,52 % | $6,79 | $7,31 | $6,79 | 22,30K |
| 2026-05-27 | $6,75 | -4,53 % | $7,06 | $7,33 | $6,75 | 37,20K |
| 2026-05-26 | $7,07 | -5,48 % | $7,48 | $7,82 | $6,85 | 64,70K |