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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,94 | -8,69 % | $5,05 | $5,09 | $4,76 | 191,80K |
| 2026-10-01 | $5,41 | -1,99 % | $5,45 | $5,57 | $5,31 | 98,50K |
| 2026-09-30 | $5,52 | -7,85 % | $5,66 | $5,97 | $5,48 | 160,00K |
| 2026-09-29 | $5,99 | -5,52 % | $6,05 | $6,44 | $5,99 | 215,80K |
| 2026-09-28 | $6,34 | +4,62 % | $6,06 | $6,45 | $5,90 | 353,10K |
| 2026-09-25 | $6,06 | +5,21 % | $5,90 | $6,18 | $5,90 | 182,90K |
| 2026-09-24 | $5,76 | -0,35 % | $5,55 | $6,22 | $5,40 | 198,40K |
| 2026-09-23 | $5,78 | -2,86 % | $6,05 | $6,10 | $5,47 | 246,70K |
| 2026-09-22 | $5,95 | +14,42 % | $5,70 | $7,58 | $5,39 | 912,30K |
| 2026-09-21 | $5,20 | -4,24 % | $5,75 | $6,15 | $5,20 | 64,10K |
| 2026-09-18 | $5,43 | -5,24 % | $5,61 | $6,26 | $5,43 | 187,20K |
| 2026-09-17 | $5,73 | +6,51 % | $5,43 | $5,75 | $5,41 | 21,50K |
| 2026-09-16 | $5,38 | 0,00 % | $5,38 | $5,70 | $5,30 | 38,30K |
| 2026-09-15 | $5,38 | -7,16 % | $5,69 | $5,95 | $5,30 | 37,30K |
| 2026-09-14 | $5,80 | +10,38 % | $5,29 | $6,05 | $5,28 | 87,30K |
| 2026-09-11 | $5,25 | +0,38 % | $5,16 | $5,54 | $5,03 | 48,00K |
| 2026-09-10 | $5,23 | +1,16 % | $5,16 | $5,32 | $5,11 | 31,60K |
| 2026-09-09 | $5,17 | +1,77 % | $5,09 | $5,20 | $5,08 | 14,10K |
| 2026-09-08 | $5,08 | +0,79 % | $5,12 | $5,40 | $5,06 | 171,80K |
| 2026-09-04 | $5,04 | -2,89 % | $5,41 | $5,41 | $5,01 | 33,00K |
| 2026-09-03 | $5,19 | 0,00 % | $5,21 | $5,40 | $5,03 | 59,20K |
| 2026-09-02 | $5,19 | +3,80 % | $5,08 | $5,40 | $4,95 | 123,30K |
| 2026-09-01 | $5,00 | -0,60 % | $4,92 | $5,24 | $4,91 | 36,80K |
| 2026-08-31 | $5,03 | -4,91 % | $5,11 | $5,34 | $4,97 | 58,70K |
| 2026-08-28 | $5,29 | -5,70 % | $5,41 | $5,70 | $5,25 | 118,40K |
| 2026-08-27 | $5,61 | -9,30 % | $5,96 | $6,05 | $5,19 | 537,70K |
| 2026-08-26 | $6,18 | +31,88 % | $4,85 | $7,95 | $4,78 | 13,25M |
| 2026-08-25 | $4,69 | -1,68 % | $4,65 | $4,84 | $4,55 | 74,10K |
| 2026-08-24 | $4,77 | +2,14 % | $4,61 | $4,87 | $4,60 | 39,30K |
| 2026-08-21 | $4,67 | +0,86 % | $4,78 | $4,85 | $4,55 | 32,40K |
| 2026-08-20 | $4,63 | -4,14 % | $4,79 | $4,82 | $4,62 | 27,10K |
| 2026-08-19 | $4,83 | +1,47 % | $4,84 | $4,99 | $4,70 | 37,90K |
| 2026-08-18 | $4,76 | +0,21 % | $4,76 | $5,15 | $4,52 | 81,60K |
| 2026-08-17 | $4,75 | -2,66 % | $5,03 | $5,03 | $4,63 | 65,80K |
| 2026-08-14 | $4,88 | -3,37 % | $5,01 | $5,19 | $4,87 | 34,70K |
| 2026-08-13 | $5,05 | +0,40 % | $5,01 | $5,30 | $4,91 | 42,70K |
| 2026-08-12 | $5,03 | +2,65 % | $5,00 | $5,34 | $4,82 | 98,20K |
| 2026-08-11 | $4,90 | -3,54 % | $5,10 | $5,38 | $4,76 | 82,80K |
| 2026-08-10 | $5,08 | -7,64 % | $5,69 | $5,69 | $5,08 | 57,10K |
| 2026-08-07 | $5,50 | -0,54 % | $5,50 | $5,84 | $5,41 | 94,50K |
| 2026-08-06 | $5,53 | +12,63 % | $5,07 | $5,79 | $4,86 | 109,10K |
| 2026-08-05 | $4,91 | -5,76 % | $5,13 | $5,24 | $4,70 | 66,50K |
| 2026-08-04 | $5,21 | +1,76 % | $5,06 | $5,22 | $5,00 | 35,00K |
| 2026-08-03 | $5,12 | +4,70 % | $5,12 | $5,35 | $4,96 | 51,80K |
| 2026-07-31 | $4,89 | -7,39 % | $5,25 | $5,25 | $4,83 | 33,50K |
| 2026-07-30 | $5,28 | +8,87 % | $5,03 | $5,43 | $4,90 | 63,70K |
| 2026-07-29 | $4,85 | -2,22 % | $4,81 | $5,24 | $4,66 | 66,50K |
| 2026-07-28 | $4,96 | -4,25 % | $5,12 | $5,15 | $4,61 | 60,70K |
| 2026-07-27 | $5,18 | +14,86 % | $4,51 | $5,30 | $4,51 | 100,70K |
| 2026-07-24 | $4,51 | -2,38 % | $4,55 | $4,74 | $4,33 | 46,70K |
| 2026-07-23 | $4,62 | +0,22 % | $4,65 | $4,69 | $4,32 | 95,00K |
| 2026-07-22 | $4,61 | -5,34 % | $4,82 | $4,98 | $4,57 | 61,10K |
| 2026-07-21 | $4,87 | +2,53 % | $4,75 | $4,90 | $4,67 | 37,90K |
| 2026-07-20 | $4,75 | -1,86 % | $4,74 | $5,00 | $4,57 | 67,30K |
| 2026-07-17 | $4,84 | +0,41 % | $4,82 | $4,95 | $4,57 | 57,00K |
| 2026-07-16 | $4,82 | -6,95 % | $5,26 | $5,60 | $4,62 | 112,90K |
| 2026-07-15 | $5,18 | -4,95 % | $5,48 | $5,68 | $5,00 | 61,90K |
| 2026-07-14 | $5,45 | +1,11 % | $5,40 | $5,60 | $5,21 | 75,40K |
| 2026-07-13 | $5,39 | -5,11 % | $5,67 | $5,91 | $5,25 | 70,90K |
| 2026-07-10 | $5,68 | -10,27 % | $6,20 | $6,29 | $5,61 | 122,20K |
| 2026-07-09 | $6,33 | -8,26 % | $6,74 | $6,90 | $6,24 | 92,10K |
| 2026-07-08 | $6,90 | +9,18 % | $6,46 | $7,10 | $6,13 | 91,60K |
| 2026-07-07 | $6,32 | -13,42 % | $7,11 | $7,12 | $6,09 | 124,60K |
| 2026-07-06 | $7,30 | +0,55 % | $7,28 | $7,73 | $7,04 | 82,90K |
| 2026-07-02 | $7,26 | -15,19 % | $8,35 | $8,96 | $7,25 | 183,10K |
| 2026-07-01 | $8,56 | +9,88 % | $8,13 | $9,10 | $7,60 | 266,10K |
| 2026-06-30 | $7,79 | -11,68 % | $8,50 | $9,65 | $7,58 | 445,30K |
| 2026-06-29 | $8,82 | +10,25 % | $7,50 | $10,99 | $7,04 | 3,95M |
| 2026-06-26 | $8,00 | +69,85 % | $4,80 | $8,47 | $4,80 | 8,28M |
| 2026-06-25 | $4,71 | -5,61 % | $4,95 | $5,11 | $4,62 | 50,50K |
| 2026-06-24 | $4,99 | -2,73 % | $5,27 | $5,30 | $4,73 | 86,10K |
| 2026-06-23 | $5,13 | -3,21 % | $5,16 | $5,28 | $5,03 | 32,00K |
| 2026-06-22 | $5,30 | -4,50 % | $5,50 | $5,88 | $5,21 | 78,30K |
| 2026-06-18 | $5,55 | -1,42 % | $5,76 | $5,81 | $5,45 | 55,70K |
| 2026-06-17 | $5,63 | +0,18 % | $5,46 | $5,90 | $5,45 | 44,80K |
| 2026-06-16 | $5,62 | -2,43 % | $5,66 | $5,87 | $5,34 | 41,60K |
| 2026-06-15 | $5,76 | +4,54 % | $5,87 | $5,95 | $5,65 | 52,90K |
| 2026-06-12 | $5,51 | -1,25 % | $5,65 | $5,75 | $5,45 | 36,30K |
| 2026-06-11 | $5,58 | +4,69 % | $5,36 | $5,75 | $5,35 | 40,50K |
| 2026-06-10 | $5,33 | -3,62 % | $5,49 | $5,90 | $5,15 | 69,60K |
| 2026-06-09 | $5,53 | -8,14 % | $6,13 | $6,18 | $5,53 | 71,00K |
| 2026-06-08 | $6,02 | -2,43 % | $6,33 | $6,35 | $5,87 | 68,10K |
| 2026-06-05 | $6,17 | -8,59 % | $6,61 | $6,75 | $6,13 | 51,00K |
| 2026-06-04 | $6,75 | +5,80 % | $6,43 | $7,10 | $6,42 | 56,40K |
| 2026-06-03 | $6,38 | -8,86 % | $6,98 | $6,98 | $6,38 | 47,60K |
| 2026-06-02 | $7,00 | -3,18 % | $7,13 | $7,40 | $6,90 | 37,20K |
| 2026-06-01 | $7,23 | +7,75 % | $6,61 | $7,50 | $6,61 | 112,90K |
| 2026-05-29 | $6,71 | -2,04 % | $6,74 | $6,92 | $6,71 | 43,40K |
| 2026-05-28 | $6,85 | +10,48 % | $6,20 | $6,89 | $6,20 | 73,30K |
| 2026-05-27 | $6,20 | -5,49 % | $6,62 | $6,81 | $6,12 | 63,30K |