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 | $3,70 | -1,60 % | $3,81 | $3,81 | $3,66 | 431,80K |
| 2026-10-01 | $3,76 | 0,00 % | $3,95 | $3,95 | $3,75 | 207,40K |
| 2026-09-30 | $3,76 | +0,80 % | $3,76 | $3,84 | $3,68 | 265,60K |
| 2026-09-29 | $3,73 | -0,80 % | $3,76 | $3,79 | $3,68 | 221,90K |
| 2026-09-28 | $3,76 | +0,53 % | $3,74 | $3,80 | $3,68 | 277,90K |
| 2026-09-25 | $3,74 | -3,11 % | $3,85 | $3,89 | $3,74 | 167,00K |
| 2026-09-24 | $3,86 | +1,05 % | $3,81 | $3,90 | $3,75 | 245,80K |
| 2026-09-23 | $3,82 | -5,45 % | $4,02 | $4,07 | $3,82 | 248,50K |
| 2026-09-22 | $4,04 | 0,00 % | $4,08 | $4,17 | $4,01 | 149,00K |
| 2026-09-21 | $4,04 | -3,81 % | $4,19 | $4,20 | $4,00 | 389,60K |
| 2026-09-18 | $4,20 | +2,94 % | $4,09 | $4,26 | $4,09 | 1,97M |
| 2026-09-17 | $4,08 | +0,99 % | $4,11 | $4,17 | $4,05 | 130,10K |
| 2026-09-16 | $4,04 | -1,22 % | $4,11 | $4,16 | $4,03 | 170,60K |
| 2026-09-15 | $4,09 | +0,49 % | $4,06 | $4,11 | $3,96 | 142,30K |
| 2026-09-14 | $4,07 | -0,97 % | $4,16 | $4,19 | $4,05 | 166,00K |
| 2026-09-11 | $4,11 | +0,98 % | $4,12 | $4,30 | $4,08 | 283,50K |
| 2026-09-10 | $4,07 | -2,86 % | $4,13 | $4,18 | $3,99 | 1,29M |
| 2026-09-09 | $4,19 | -4,56 % | $4,39 | $4,49 | $4,16 | 168,30K |
| 2026-09-08 | $4,39 | -4,57 % | $4,56 | $4,61 | $4,37 | 161,00K |
| 2026-09-04 | $4,60 | -0,65 % | $4,59 | $4,65 | $4,53 | 178,10K |
| 2026-09-03 | $4,63 | -1,70 % | $4,71 | $4,77 | $4,58 | 223,10K |
| 2026-09-02 | $4,71 | +1,73 % | $4,66 | $4,81 | $4,53 | 139,00K |
| 2026-09-01 | $4,63 | +1,98 % | $4,49 | $4,76 | $4,44 | 194,10K |
| 2026-08-31 | $4,54 | -1,73 % | $4,57 | $4,59 | $4,44 | 359,30K |
| 2026-08-28 | $4,62 | -5,13 % | $4,87 | $5,03 | $4,60 | 97,00K |
| 2026-08-27 | $4,87 | +0,62 % | $4,83 | $4,98 | $4,83 | 312,90K |
| 2026-08-26 | $4,84 | -4,72 % | $5,08 | $5,10 | $4,83 | 136,00K |
| 2026-08-25 | $5,08 | +4,10 % | $4,89 | $5,09 | $4,89 | 168,00K |
| 2026-08-24 | $4,88 | +3,17 % | $4,74 | $4,90 | $4,54 | 240,10K |
| 2026-08-21 | $4,73 | -2,07 % | $4,87 | $4,94 | $4,64 | 226,20K |
| 2026-08-20 | $4,83 | -0,82 % | $4,83 | $4,93 | $4,71 | 293,40K |
| 2026-08-19 | $4,87 | +2,31 % | $4,81 | $5,00 | $4,73 | 328,20K |
| 2026-08-18 | $4,76 | +2,59 % | $4,59 | $4,82 | $4,59 | 151,60K |
| 2026-08-17 | $4,64 | +4,04 % | $4,45 | $4,72 | $4,45 | 335,30K |
| 2026-08-14 | $4,46 | -4,70 % | $4,68 | $4,68 | $4,41 | 274,50K |
| 2026-08-13 | $4,68 | -0,64 % | $4,72 | $4,81 | $4,68 | 317,80K |
| 2026-08-12 | $4,71 | +0,86 % | $4,65 | $4,78 | $4,50 | 310,90K |
| 2026-08-11 | $4,67 | +2,64 % | $4,56 | $4,80 | $4,22 | 871,70K |
| 2026-08-10 | $4,55 | -4,41 % | $4,77 | $4,89 | $4,51 | 780,00K |
| 2026-08-07 | $4,76 | +1,28 % | $4,69 | $4,88 | $4,59 | 600,10K |
| 2026-08-06 | $4,70 | +15,48 % | $4,09 | $4,73 | $4,09 | 308,60K |
| 2026-08-05 | $4,07 | -1,69 % | $4,15 | $4,27 | $4,04 | 599,40K |
| 2026-08-04 | $4,14 | +4,55 % | $3,98 | $4,18 | $3,98 | 471,00K |
| 2026-08-03 | $3,96 | +2,86 % | $3,88 | $4,00 | $3,74 | 329,00K |
| 2026-07-31 | $3,85 | 0,00 % | $3,87 | $3,92 | $3,75 | 309,80K |
| 2026-07-30 | $3,85 | +5,19 % | $3,68 | $3,86 | $3,64 | 263,80K |
| 2026-07-29 | $3,66 | -0,54 % | $3,68 | $3,82 | $3,53 | 718,50K |
| 2026-07-28 | $3,68 | -0,54 % | $3,71 | $3,73 | $3,40 | 530,90K |
| 2026-07-27 | $3,70 | -0,27 % | $3,74 | $3,81 | $3,67 | 737,40K |
| 2026-07-24 | $3,71 | -3,13 % | $3,85 | $3,85 | $3,69 | 408,30K |
| 2026-07-23 | $3,83 | -4,01 % | $3,93 | $3,96 | $3,71 | 477,50K |
| 2026-07-22 | $3,99 | +2,05 % | $3,90 | $4,03 | $3,87 | 473,00K |
| 2026-07-21 | $3,91 | +3,17 % | $3,80 | $3,98 | $3,77 | 289,60K |
| 2026-07-20 | $3,79 | -2,57 % | $3,90 | $3,96 | $3,78 | 183,70K |
| 2026-07-17 | $3,89 | 0,00 % | $3,86 | $4,06 | $3,86 | 275,10K |
| 2026-07-16 | $3,89 | +1,04 % | $3,82 | $3,95 | $3,64 | 528,80K |
| 2026-07-15 | $3,85 | +1,05 % | $3,83 | $3,90 | $3,79 | 355,40K |
| 2026-07-14 | $3,81 | -0,78 % | $3,88 | $3,94 | $3,80 | 290,10K |
| 2026-07-13 | $3,84 | -3,27 % | $4,00 | $4,06 | $3,81 | 507,10K |
| 2026-07-10 | $3,97 | +2,85 % | $3,88 | $3,99 | $3,75 | 408,60K |
| 2026-07-09 | $3,86 | -2,53 % | $3,94 | $4,03 | $3,77 | 481,60K |
| 2026-07-08 | $3,96 | -4,58 % | $4,09 | $4,20 | $3,82 | 924,90K |
| 2026-07-07 | $4,15 | +3,23 % | $4,04 | $4,41 | $3,73 | 1,04M |
| 2026-07-06 | $4,02 | -4,06 % | $4,18 | $4,24 | $4,01 | 523,80K |
| 2026-07-02 | $4,19 | -2,56 % | $4,30 | $4,48 | $4,13 | 692,50K |
| 2026-07-01 | $4,30 | -6,11 % | $4,55 | $4,86 | $4,28 | 396,00K |
| 2026-06-30 | $4,58 | +3,85 % | $4,41 | $4,76 | $4,30 | 611,70K |
| 2026-06-29 | $4,41 | +6,01 % | $4,16 | $4,43 | $4,02 | 364,30K |
| 2026-06-26 | $4,16 | +1,22 % | $4,11 | $4,26 | $4,08 | 3,96M |
| 2026-06-25 | $4,11 | -6,38 % | $4,53 | $4,58 | $3,98 | 595,00K |
| 2026-06-24 | $4,39 | +0,46 % | $4,34 | $4,42 | $4,14 | 435,50K |
| 2026-06-23 | $4,37 | -2,02 % | $4,37 | $4,45 | $4,15 | 369,90K |
| 2026-06-22 | $4,46 | +0,90 % | $4,47 | $4,77 | $4,39 | 523,70K |
| 2026-06-18 | $4,42 | +4,74 % | $4,27 | $4,49 | $4,18 | 585,20K |
| 2026-06-17 | $4,22 | +1,20 % | $4,19 | $4,50 | $4,18 | 542,20K |
| 2026-06-16 | $4,17 | +1,71 % | $4,06 | $4,26 | $4,04 | 345,90K |
| 2026-06-15 | $4,10 | -1,44 % | $4,20 | $4,25 | $4,08 | 253,70K |
| 2026-06-12 | $4,16 | +2,46 % | $4,06 | $4,34 | $4,06 | 161,40K |
| 2026-06-11 | $4,06 | +1,00 % | $4,06 | $4,12 | $4,01 | 117,10K |
| 2026-06-10 | $4,02 | -4,74 % | $4,17 | $4,38 | $4,02 | 135,60K |
| 2026-06-09 | $4,22 | +4,98 % | $4,08 | $4,27 | $3,96 | 362,30K |
| 2026-06-08 | $4,02 | -3,13 % | $4,13 | $4,20 | $3,97 | 366,90K |
| 2026-06-05 | $4,15 | -5,68 % | $4,47 | $4,52 | $4,10 | 124,50K |
| 2026-06-04 | $4,40 | +1,38 % | $4,35 | $4,64 | $4,30 | 196,20K |
| 2026-06-03 | $4,34 | +3,83 % | $4,14 | $4,35 | $4,14 | 168,40K |
| 2026-06-02 | $4,18 | -6,90 % | $4,46 | $4,46 | $4,12 | 218,20K |
| 2026-06-01 | $4,49 | -4,87 % | $4,64 | $4,80 | $4,44 | 291,00K |
| 2026-05-29 | $4,72 | -1,26 % | $4,77 | $4,91 | $4,64 | 220,40K |
| 2026-05-28 | $4,78 | 0,00 % | $4,77 | $4,83 | $4,68 | 259,00K |
| 2026-05-27 | $4,78 | +0,21 % | $4,77 | $5,00 | $4,61 | 371,20K |