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 | $4,63 | -3,74 % | $4,85 | $4,85 | $4,57 | 1,43M |
| 2026-10-01 | $4,81 | -2,04 % | $4,90 | $4,96 | $4,79 | 1,35M |
| 2026-09-30 | $4,91 | -2,39 % | $5,16 | $5,19 | $4,90 | 3,08M |
| 2026-09-29 | $5,03 | -2,71 % | $5,17 | $5,18 | $5,00 | 2,67M |
| 2026-09-28 | $5,17 | +2,38 % | $5,05 | $5,17 | $4,97 | 812,90K |
| 2026-09-25 | $5,05 | +1,41 % | $5,01 | $5,07 | $4,93 | 722,70K |
| 2026-09-24 | $4,98 | -1,19 % | $5,05 | $5,06 | $4,94 | 913,10K |
| 2026-09-23 | $5,04 | -3,26 % | $5,32 | $5,33 | $5,00 | 904,80K |
| 2026-09-22 | $5,21 | +0,97 % | $5,19 | $5,23 | $5,10 | 617,80K |
| 2026-09-21 | $5,16 | +0,58 % | $5,15 | $5,17 | $5,05 | 938,80K |
| 2026-09-18 | $5,13 | +0,39 % | $5,09 | $5,15 | $5,04 | 1,66M |
| 2026-09-17 | $5,11 | +2,20 % | $4,99 | $5,17 | $4,99 | 646,80K |
| 2026-09-16 | $5,00 | +0,20 % | $5,00 | $5,03 | $4,94 | 441,20K |
| 2026-09-15 | $4,99 | -3,11 % | $5,17 | $5,17 | $4,96 | 758,90K |
| 2026-09-14 | $5,15 | +1,18 % | $5,12 | $5,19 | $5,04 | 817,80K |
| 2026-09-11 | $5,09 | +0,99 % | $5,10 | $5,17 | $5,05 | 698,20K |
| 2026-09-10 | $5,04 | -4,00 % | $5,20 | $5,20 | $5,01 | 956,70K |
| 2026-09-09 | $5,25 | -1,50 % | $5,29 | $5,35 | $5,22 | 715,00K |
| 2026-09-08 | $5,33 | -1,84 % | $5,36 | $5,45 | $5,23 | 620,60K |
| 2026-09-04 | $5,43 | +1,69 % | $5,29 | $5,45 | $5,29 | 589,40K |
| 2026-09-03 | $5,34 | -3,44 % | $5,55 | $5,59 | $5,30 | 756,20K |
| 2026-09-02 | $5,53 | +2,03 % | $5,40 | $5,64 | $5,38 | 621,10K |
| 2026-09-01 | $5,42 | +0,37 % | $5,36 | $5,44 | $5,32 | 584,90K |
| 2026-08-31 | $5,40 | +2,08 % | $5,23 | $5,45 | $5,21 | 777,30K |
| 2026-08-28 | $5,29 | -2,76 % | $5,40 | $5,44 | $5,22 | 525,20K |
| 2026-08-27 | $5,44 | +1,68 % | $5,35 | $5,48 | $5,27 | 545,50K |
| 2026-08-26 | $5,35 | -1,65 % | $5,43 | $5,43 | $5,24 | 928,40K |
| 2026-08-25 | $5,44 | +2,06 % | $5,34 | $5,50 | $5,34 | 876,30K |
| 2026-08-24 | $5,33 | +0,95 % | $5,34 | $5,37 | $5,20 | 774,30K |
| 2026-08-21 | $5,28 | -1,86 % | $5,42 | $5,42 | $5,27 | 656,70K |
| 2026-08-20 | $5,38 | -3,41 % | $5,52 | $5,52 | $5,32 | 915,70K |
| 2026-08-19 | $5,57 | +2,39 % | $5,50 | $5,59 | $5,39 | 898,00K |
| 2026-08-18 | $5,44 | +3,42 % | $5,23 | $5,48 | $5,23 | 996,10K |
| 2026-08-17 | $5,26 | +0,77 % | $5,15 | $5,34 | $5,13 | 795,40K |
| 2026-08-14 | $5,22 | +3,78 % | $5,04 | $5,28 | $4,96 | 964,70K |
| 2026-08-13 | $5,03 | -3,08 % | $5,20 | $5,24 | $5,00 | 865,00K |
| 2026-08-12 | $5,19 | +5,27 % | $4,95 | $5,26 | $4,92 | 1,08M |
| 2026-08-11 | $4,93 | -1,79 % | $5,05 | $5,09 | $4,85 | 1,07M |
| 2026-08-10 | $5,02 | +0,40 % | $4,93 | $5,07 | $4,80 | 2,00M |
| 2026-08-07 | $5,00 | -2,34 % | $5,16 | $5,17 | $4,97 | 1,31M |
| 2026-08-06 | $5,12 | +0,59 % | $4,64 | $5,20 | $4,45 | 2,34M |
| 2026-08-05 | $5,09 | -4,50 % | $5,33 | $5,41 | $5,04 | 1,60M |
| 2026-08-04 | $5,33 | +1,91 % | $5,24 | $5,39 | $5,20 | 727,30K |
| 2026-08-03 | $5,23 | +2,55 % | $5,10 | $5,26 | $5,02 | 719,80K |
| 2026-07-31 | $5,10 | -1,54 % | $5,16 | $5,16 | $4,95 | 540,60K |
| 2026-07-30 | $5,18 | +2,57 % | $5,08 | $5,20 | $5,03 | 990,00K |
| 2026-07-29 | $5,05 | -2,13 % | $5,13 | $5,19 | $4,94 | 778,60K |
| 2026-07-28 | $5,16 | -1,15 % | $5,20 | $5,25 | $5,08 | 553,60K |
| 2026-07-27 | $5,22 | +0,77 % | $5,18 | $5,33 | $5,18 | 856,60K |
| 2026-07-24 | $5,18 | -3,36 % | $5,38 | $5,39 | $5,12 | 769,00K |
| 2026-07-23 | $5,36 | +0,19 % | $5,30 | $5,43 | $5,25 | 883,80K |
| 2026-07-22 | $5,35 | -2,37 % | $5,50 | $5,53 | $5,33 | 846,10K |
| 2026-07-21 | $5,48 | +3,01 % | $5,32 | $5,51 | $5,28 | 734,40K |
| 2026-07-20 | $5,32 | -2,21 % | $5,41 | $5,52 | $5,30 | 1,02M |
| 2026-07-17 | $5,44 | -0,18 % | $5,33 | $5,47 | $5,28 | 888,60K |
| 2026-07-16 | $5,45 | -6,84 % | $5,79 | $5,82 | $5,45 | 1,14M |
| 2026-07-15 | $5,85 | 0,00 % | $5,83 | $5,90 | $5,76 | 591,60K |
| 2026-07-14 | $5,85 | -2,50 % | $5,98 | $6,02 | $5,77 | 1,07M |
| 2026-07-13 | $6,00 | -3,85 % | $6,15 | $6,22 | $5,96 | 1,17M |
| 2026-07-10 | $6,24 | -2,19 % | $6,35 | $6,36 | $6,15 | 596,60K |
| 2026-07-09 | $6,38 | -3,04 % | $6,53 | $6,60 | $6,28 | 647,80K |
| 2026-07-08 | $6,58 | +2,97 % | $6,40 | $6,62 | $6,39 | 1,22M |
| 2026-07-07 | $6,39 | +2,57 % | $6,28 | $6,42 | $6,15 | 775,40K |
| 2026-07-06 | $6,23 | +0,32 % | $6,23 | $6,34 | $6,18 | 593,40K |
| 2026-07-02 | $6,21 | +2,64 % | $6,06 | $6,23 | $6,01 | 858,70K |
| 2026-07-01 | $6,05 | -1,14 % | $6,09 | $6,15 | $5,96 | 752,80K |
| 2026-06-30 | $6,12 | -0,33 % | $6,17 | $6,20 | $6,04 | 658,40K |
| 2026-06-29 | $6,14 | +2,16 % | $6,00 | $6,15 | $5,94 | 874,40K |
| 2026-06-26 | $6,01 | +2,74 % | $5,84 | $6,03 | $5,84 | 1,53M |
| 2026-06-25 | $5,85 | -0,85 % | $5,84 | $5,99 | $5,82 | 583,60K |
| 2026-06-24 | $5,90 | -0,84 % | $5,97 | $6,10 | $5,87 | 821,90K |
| 2026-06-23 | $5,95 | -0,83 % | $5,97 | $6,11 | $5,93 | 584,90K |
| 2026-06-22 | $6,00 | +3,45 % | $5,86 | $6,06 | $5,83 | 879,40K |
| 2026-06-18 | $5,80 | -2,68 % | $6,01 | $6,12 | $5,75 | 1,73M |
| 2026-06-17 | $5,96 | +4,01 % | $5,77 | $6,07 | $5,76 | 853,40K |
| 2026-06-16 | $5,73 | -2,55 % | $5,88 | $5,93 | $5,61 | 944,60K |
| 2026-06-15 | $5,88 | +0,17 % | $5,93 | $5,96 | $5,69 | 1,13M |
| 2026-06-12 | $5,87 | -3,77 % | $6,09 | $6,15 | $5,86 | 1,32M |
| 2026-06-11 | $6,10 | +1,16 % | $6,00 | $6,13 | $5,88 | 991,90K |
| 2026-06-10 | $6,03 | -1,47 % | $6,10 | $6,28 | $6,00 | 855,90K |
| 2026-06-09 | $6,12 | +3,03 % | $6,10 | $6,19 | $5,96 | 825,70K |
| 2026-06-08 | $5,94 | -1,49 % | $6,11 | $6,15 | $5,93 | 786,60K |
| 2026-06-05 | $6,03 | -3,52 % | $6,29 | $6,29 | $6,02 | 714,40K |
| 2026-06-04 | $6,25 | +2,63 % | $6,09 | $6,37 | $6,07 | 671,50K |
| 2026-06-03 | $6,09 | -0,65 % | $6,16 | $6,19 | $6,02 | 813,00K |
| 2026-06-02 | $6,13 | -3,77 % | $6,33 | $6,35 | $6,12 | 927,40K |
| 2026-06-01 | $6,37 | -1,24 % | $6,37 | $6,51 | $6,30 | 940,70K |
| 2026-05-29 | $6,45 | -2,86 % | $6,54 | $6,65 | $6,38 | 809,00K |
| 2026-05-28 | $6,64 | +2,79 % | $6,46 | $6,73 | $6,37 | 1,19M |
| 2026-05-27 | $6,46 | +3,86 % | $6,39 | $6,58 | $6,37 | 1,18M |