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 | $4,49 | +1,58 % | $4,35 | $4,64 | $4,35 | 208,50K |
| 2026-09-30 | $4,42 | +6,25 % | $4,56 | $4,60 | $4,26 | 180,00K |
| 2026-09-29 | $4,16 | -8,97 % | $4,53 | $4,60 | $4,14 | 200,30K |
| 2026-09-28 | $4,57 | -6,16 % | $4,50 | $4,64 | $3,90 | 7,55M |
| 2026-09-25 | $4,87 | -15,89 % | $5,49 | $5,63 | $4,83 | 185,60K |
| 2026-09-24 | $5,79 | +1,22 % | $5,46 | $6,15 | $4,83 | 770,80K |
| 2026-09-23 | $5,72 | -7,89 % | $6,09 | $6,19 | $4,53 | 336,90K |
| 2026-09-22 | $6,21 | +0,16 % | $6,22 | $6,23 | $5,26 | 184,80K |
| 2026-09-21 | $6,20 | +17,87 % | $5,28 | $6,90 | $5,26 | 428,88K |
| 2026-09-18 | $5,26 | -28,14 % | $6,06 | $6,38 | $5,20 | 275,93K |
| 2026-09-17 | $7,32 | +1.841,64 % | $7,46 | $8,10 | $7,20 | 129,19K |
| 2026-09-16 | $0,38 | -29,14 % | $0,59 | $0,60 | $0,36 | 12,67M |
| 2026-09-15 | $0,53 | +17,44 % | $0,42 | $0,58 | $0,42 | 4,54M |
| 2026-09-14 | $0,45 | -95,15 % | $0,40 | $0,47 | $0,40 | 729,30K |
| 2026-09-11 | $9,34 | -3,71 % | $9,66 | $9,74 | $8,90 | 53,06K |
| 2026-09-10 | $9,70 | +5,90 % | $8,80 | $11,00 | $8,62 | 173,02K |
| 2026-09-09 | $9,16 | -20,49 % | $11,00 | $11,52 | $8,00 | 165,90K |
| 2026-09-08 | $11,52 | -0,86 % | $11,04 | $12,20 | $11,04 | 61,66K |
| 2026-09-04 | $11,62 | -4,75 % | $12,00 | $12,72 | $11,60 | 58,00K |
| 2026-09-03 | $12,20 | -6,15 % | $12,34 | $13,76 | $12,20 | 90,53K |
| 2026-09-02 | $13,00 | +6,56 % | $12,18 | $13,98 | $12,10 | 133,26K |
| 2026-09-01 | $12,20 | -26,06 % | $16,00 | $16,20 | $12,20 | 150,58K |
| 2026-08-31 | $16,50 | -6,78 % | $17,58 | $18,00 | $16,20 | 92,72K |
| 2026-08-28 | $17,70 | +3,63 % | $18,00 | $19,60 | $17,20 | 129,77K |
| 2026-08-27 | $17,08 | -16,27 % | $20,20 | $20,20 | $16,62 | 174,10K |
| 2026-08-26 | $20,40 | -6,42 % | $21,60 | $21,80 | $20,00 | 61,32K |
| 2026-08-25 | $21,80 | -3,54 % | $21,40 | $22,60 | $20,00 | 81,41K |
| 2026-08-24 | $22,60 | +2,73 % | $22,40 | $23,60 | $20,20 | 92,56K |
| 2026-08-21 | $22,00 | +1,85 % | $23,40 | $25,80 | $21,80 | 155,19K |
| 2026-08-20 | $21,60 | -12,20 % | $24,00 | $24,00 | $21,60 | 74,17K |
| 2026-08-19 | $24,60 | -7,52 % | $26,00 | $26,72 | $24,20 | 41,88K |
| 2026-08-18 | $26,60 | -6,99 % | $26,60 | $28,00 | $24,00 | 72,67K |
| 2026-08-17 | $28,60 | -19,66 % | $34,20 | $35,20 | $26,80 | 162,74K |
| 2026-08-14 | $35,60 | +44,72 % | $25,80 | $42,80 | $25,60 | 1,27M |
| 2026-08-13 | $24,60 | +14,95 % | $21,60 | $25,60 | $21,40 | 73,41K |
| 2026-08-12 | $21,40 | 0,00 % | $21,40 | $22,50 | $20,60 | 44,49K |
| 2026-08-11 | $21,40 | -15,08 % | $25,00 | $25,58 | $21,20 | 47,53K |
| 2026-08-10 | $25,20 | -10,00 % | $27,60 | $28,80 | $25,00 | 41,07K |
| 2026-08-07 | $28,00 | +12,90 % | $25,60 | $28,70 | $25,40 | 48,72K |
| 2026-08-06 | $24,80 | -4,62 % | $25,60 | $26,00 | $24,00 | 44,78K |
| 2026-08-05 | $26,00 | -12,75 % | $30,00 | $32,20 | $25,80 | 54,50K |
| 2026-08-04 | $29,80 | -5,70 % | $31,80 | $32,40 | $28,40 | 50,78K |
| 2026-08-03 | $31,60 | -8,14 % | $33,00 | $33,52 | $29,70 | 48,76K |
| 2026-07-31 | $34,40 | -11,34 % | $38,80 | $39,10 | $33,40 | 36,21K |
| 2026-07-30 | $38,80 | -7,18 % | $40,80 | $43,00 | $38,00 | 41,30K |
| 2026-07-29 | $41,80 | -8,73 % | $45,80 | $52,00 | $41,00 | 27,17K |
| 2026-07-28 | $45,80 | -11,24 % | $50,00 | $50,80 | $45,40 | 29,59K |
| 2026-07-27 | $51,60 | -12,84 % | $59,20 | $59,96 | $50,00 | 35,58K |
| 2026-07-24 | $59,20 | -9,76 % | $64,00 | $65,20 | $58,20 | 24,94K |
| 2026-07-23 | $65,60 | -6,29 % | $71,00 | $74,80 | $62,62 | 56,54K |
| 2026-07-22 | $70,00 | -4,63 % | $73,20 | $76,60 | $70,00 | 20,94K |
| 2026-07-21 | $73,40 | -4,92 % | $76,40 | $77,64 | $71,20 | 24,67K |
| 2026-07-20 | $77,20 | +9,97 % | $70,20 | $78,00 | $70,20 | 21,59K |
| 2026-07-17 | $70,20 | -8,12 % | $76,00 | $76,00 | $68,40 | 25,42K |
| 2026-07-16 | $76,40 | -8,39 % | $83,00 | $83,20 | $75,00 | 29,20K |
| 2026-07-15 | $83,40 | -0,95 % | $84,20 | $88,60 | $82,40 | 22,00K |
| 2026-07-14 | $84,20 | -0,94 % | $83,40 | $87,80 | $83,20 | 19,57K |
| 2026-07-13 | $85,00 | +0,71 % | $84,40 | $85,60 | $81,20 | 16,02K |
| 2026-07-10 | $84,40 | -4,09 % | $87,00 | $87,00 | $84,00 | 12,96K |
| 2026-07-09 | $88,00 | +7,58 % | $82,40 | $90,00 | $82,20 | 28,24K |
| 2026-07-08 | $81,80 | -3,31 % | $83,80 | $88,00 | $79,20 | 31,42K |
| 2026-07-07 | $84,60 | -4,51 % | $86,60 | $87,60 | $83,40 | 15,24K |
| 2026-07-06 | $88,60 | +7,00 % | $82,40 | $91,00 | $82,00 | 31,88K |
| 2026-07-02 | $82,80 | +1,97 % | $82,00 | $88,40 | $81,60 | 31,02K |
| 2026-07-01 | $81,20 | -5,58 % | $80,20 | $85,00 | $77,20 | 55,46K |
| 2026-06-30 | $86,00 | -6,93 % | $88,20 | $91,60 | $84,20 | 641,12K |
| 2026-06-29 | $92,40 | +6,45 % | $88,60 | $94,54 | $87,90 | 20,97K |
| 2026-06-26 | $86,80 | +0,23 % | $85,00 | $88,20 | $82,80 | 13,85K |
| 2026-06-25 | $86,60 | -2,70 % | $89,80 | $93,00 | $86,20 | 28,66K |
| 2026-06-24 | $89,00 | -4,20 % | $92,00 | $93,20 | $87,40 | 17,17K |
| 2026-06-23 | $92,90 | +6,66 % | $83,40 | $97,20 | $82,40 | 31,64K |
| 2026-06-22 | $87,10 | -11,66 % | $100,20 | $101,20 | $85,86 | 33,70K |
| 2026-06-18 | $98,60 | -14,71 % | $118,80 | $122,00 | $97,80 | 65,72K |
| 2026-06-17 | $115,60 | +2,85 % | $113,60 | $122,40 | $106,80 | 36,78K |
| 2026-06-16 | $112,40 | +15,40 % | $98,20 | $113,20 | $98,20 | 61,41K |
| 2026-06-15 | $97,40 | +1,04 % | $100,00 | $103,40 | $96,80 | 20,11K |
| 2026-06-12 | $96,40 | -7,31 % | $103,20 | $104,80 | $94,22 | 20,85K |
| 2026-06-11 | $104,00 | +4,42 % | $99,60 | $105,80 | $99,00 | 13,80K |
| 2026-06-10 | $99,60 | -3,30 % | $100,00 | $101,60 | $97,40 | 19,54K |
| 2026-06-09 | $103,00 | -6,02 % | $111,00 | $111,00 | $99,80 | 20,32K |
| 2026-06-08 | $109,60 | +4,58 % | $111,00 | $114,00 | $107,28 | 18,50K |
| 2026-06-05 | $104,80 | -10,12 % | $114,40 | $116,80 | $101,64 | 19,51K |
| 2026-06-04 | $116,60 | +5,62 % | $107,20 | $117,80 | $106,00 | 18,35K |
| 2026-06-03 | $110,40 | -6,91 % | $117,00 | $117,10 | $107,90 | 17,86K |
| 2026-06-02 | $118,60 | -2,15 % | $119,60 | $122,00 | $116,60 | 16,36K |
| 2026-06-01 | $121,20 | -4,11 % | $129,50 | $132,00 | $120,20 | 35,48K |
| 2026-05-29 | $126,40 | +4,12 % | $135,00 | $136,00 | $119,60 | 64,51K |
| 2026-05-28 | $121,40 | +19,49 % | $102,40 | $122,76 | $102,00 | 58,84K |
| 2026-05-27 | $101,60 | -4,51 % | $107,00 | $107,20 | $100,60 | 27,89K |
| 2026-05-26 | $106,40 | +4,31 % | $106,20 | $112,60 | $105,40 | 30,39K |