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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,57 | +1,44 % | $4,52 | $4,62 | $4,36 | 219,70K |
| 2026-09-30 | $4,50 | +2,27 % | $4,36 | $4,53 | $4,23 | 1,39M |
| 2026-09-29 | $4,40 | +12,53 % | $3,97 | $4,40 | $3,94 | 966,70K |
| 2026-09-28 | $3,91 | -0,26 % | $3,88 | $3,94 | $3,71 | 857,40K |
| 2026-09-25 | $3,92 | +4,53 % | $3,77 | $3,92 | $3,71 | 363,70K |
| 2026-09-24 | $3,75 | +1,35 % | $3,72 | $3,86 | $3,70 | 650,20K |
| 2026-09-23 | $3,70 | -7,50 % | $3,94 | $3,99 | $3,63 | 850,00K |
| 2026-09-22 | $4,00 | +3,09 % | $3,90 | $4,03 | $3,69 | 1,02M |
| 2026-09-21 | $3,88 | +6,30 % | $3,70 | $3,90 | $3,67 | 651,20K |
| 2026-09-18 | $3,65 | -2,14 % | $3,75 | $3,82 | $3,57 | 964,30K |
| 2026-09-17 | $3,73 | -1,06 % | $3,82 | $3,84 | $3,72 | 766,30K |
| 2026-09-16 | $3,77 | -1,57 % | $3,79 | $3,86 | $3,62 | 1,20M |
| 2026-09-15 | $3,83 | -4,01 % | $3,95 | $3,98 | $3,78 | 703,20K |
| 2026-09-14 | $3,99 | -2,92 % | $4,11 | $4,11 | $3,85 | 733,00K |
| 2026-09-11 | $4,11 | +1,73 % | $4,04 | $4,18 | $3,94 | 550,90K |
| 2026-09-10 | $4,04 | +0,25 % | $3,90 | $4,09 | $3,77 | 1,44M |
| 2026-09-09 | $4,03 | -16,04 % | $4,69 | $4,69 | $3,88 | 1,37M |
| 2026-09-08 | $4,80 | -2,24 % | $4,89 | $4,91 | $4,76 | 480,00K |
| 2026-09-04 | $4,91 | -0,41 % | $4,91 | $4,95 | $4,80 | 317,10K |
| 2026-09-03 | $4,93 | -2,76 % | $5,14 | $5,23 | $4,91 | 353,20K |
| 2026-09-02 | $5,07 | +0,80 % | $5,03 | $5,19 | $5,02 | 365,40K |
| 2026-09-01 | $5,03 | -7,71 % | $5,39 | $5,39 | $5,03 | 514,50K |
| 2026-08-31 | $5,45 | +0,37 % | $5,37 | $5,56 | $5,37 | 534,40K |
| 2026-08-28 | $5,43 | +0,74 % | $5,38 | $5,60 | $5,34 | 486,30K |
| 2026-08-27 | $5,39 | -5,11 % | $5,59 | $5,59 | $5,33 | 481,00K |
| 2026-08-26 | $5,68 | +8,40 % | $5,29 | $5,78 | $5,29 | 520,00K |
| 2026-08-25 | $5,24 | +2,54 % | $5,14 | $5,25 | $5,02 | 505,40K |
| 2026-08-24 | $5,11 | -1,54 % | $5,19 | $5,30 | $5,02 | 646,80K |
| 2026-08-21 | $5,19 | +2,57 % | $5,07 | $5,20 | $5,01 | 708,40K |
| 2026-08-20 | $5,06 | +2,02 % | $4,95 | $5,14 | $4,88 | 723,80K |
| 2026-08-19 | $4,96 | -2,17 % | $5,07 | $5,17 | $4,93 | 527,90K |
| 2026-08-18 | $5,07 | -0,39 % | $5,07 | $5,13 | $5,03 | 333,00K |
| 2026-08-17 | $5,09 | +4,52 % | $4,88 | $5,13 | $4,83 | 430,30K |
| 2026-08-14 | $4,87 | 0,00 % | $4,84 | $5,02 | $4,83 | 489,80K |
| 2026-08-13 | $4,87 | -1,02 % | $4,96 | $5,11 | $4,85 | 977,20K |
| 2026-08-12 | $4,92 | +1,03 % | $4,91 | $5,02 | $4,83 | 766,30K |
| 2026-08-11 | $4,87 | -2,01 % | $4,93 | $5,00 | $4,78 | 1,01M |
| 2026-08-10 | $4,97 | -1,19 % | $4,99 | $5,02 | $4,75 | 1,93M |
| 2026-08-07 | $5,03 | -20,91 % | $4,95 | $5,26 | $4,59 | 9,44M |
| 2026-08-06 | $6,36 | -5,36 % | $6,73 | $6,73 | $6,24 | 1,34M |
| 2026-08-05 | $6,72 | +0,60 % | $6,77 | $6,80 | $6,58 | 414,20K |
| 2026-08-04 | $6,68 | +0,45 % | $6,75 | $6,80 | $6,48 | 538,20K |
| 2026-08-03 | $6,65 | +1,99 % | $6,59 | $6,74 | $6,50 | 494,70K |
| 2026-07-31 | $6,52 | -0,15 % | $6,59 | $6,59 | $6,32 | 602,10K |
| 2026-07-30 | $6,53 | -4,25 % | $6,92 | $6,92 | $6,53 | 393,30K |
| 2026-07-29 | $6,82 | +1,19 % | $6,79 | $7,01 | $6,70 | 591,50K |
| 2026-07-28 | $6,74 | +1,35 % | $6,75 | $6,76 | $6,55 | 955,50K |
| 2026-07-27 | $6,65 | +5,22 % | $6,45 | $6,71 | $6,33 | 1,16M |
| 2026-07-24 | $6,32 | +4,81 % | $6,04 | $6,34 | $5,99 | 410,30K |
| 2026-07-23 | $6,03 | -1,15 % | $6,00 | $6,07 | $5,91 | 661,80K |
| 2026-07-22 | $6,10 | -2,87 % | $6,31 | $6,37 | $6,01 | 799,30K |
| 2026-07-21 | $6,28 | -3,38 % | $6,48 | $6,57 | $6,10 | 910,90K |
| 2026-07-20 | $6,50 | -2,40 % | $6,63 | $6,65 | $6,25 | 762,60K |
| 2026-07-17 | $6,66 | -2,20 % | $6,69 | $6,80 | $6,54 | 712,70K |
| 2026-07-16 | $6,81 | +2,71 % | $6,69 | $6,97 | $6,69 | 858,50K |
| 2026-07-15 | $6,63 | +0,45 % | $6,64 | $6,80 | $6,54 | 625,00K |
| 2026-07-14 | $6,60 | -2,08 % | $6,82 | $6,82 | $6,57 | 457,60K |
| 2026-07-13 | $6,74 | -1,61 % | $6,81 | $6,92 | $6,62 | 516,10K |
| 2026-07-10 | $6,85 | -0,15 % | $6,82 | $6,97 | $6,78 | 284,20K |
| 2026-07-09 | $6,86 | +1,18 % | $6,73 | $6,87 | $6,60 | 421,90K |
| 2026-07-08 | $6,78 | -1,88 % | $6,80 | $6,90 | $6,54 | 826,00K |
| 2026-07-07 | $6,91 | +1,47 % | $6,85 | $7,08 | $6,72 | 659,50K |
| 2026-07-06 | $6,81 | +0,44 % | $6,72 | $6,84 | $6,64 | 299,50K |
| 2026-07-02 | $6,78 | -2,31 % | $6,96 | $7,08 | $6,51 | 666,40K |
| 2026-07-01 | $6,94 | +0,29 % | $6,91 | $7,04 | $6,86 | 368,30K |
| 2026-06-30 | $6,92 | -3,22 % | $7,06 | $7,13 | $6,84 | 735,90K |
| 2026-06-29 | $7,15 | +1,42 % | $7,09 | $7,16 | $6,94 | 388,40K |
| 2026-06-26 | $7,05 | +0,86 % | $6,99 | $7,12 | $6,76 | 1,67M |
| 2026-06-25 | $6,99 | -0,57 % | $7,10 | $7,15 | $6,91 | 472,00K |
| 2026-06-24 | $7,03 | +3,08 % | $6,82 | $7,12 | $6,75 | 650,00K |
| 2026-06-23 | $6,82 | +3,18 % | $6,46 | $6,92 | $6,46 | 694,00K |
| 2026-06-22 | $6,61 | -3,22 % | $6,72 | $6,76 | $6,40 | 708,60K |
| 2026-06-18 | $6,83 | +3,17 % | $6,60 | $6,99 | $6,60 | 836,20K |
| 2026-06-17 | $6,62 | -2,50 % | $6,78 | $6,95 | $6,55 | 319,90K |
| 2026-06-16 | $6,79 | -0,44 % | $6,87 | $7,04 | $6,78 | 640,50K |
| 2026-06-15 | $6,82 | +5,41 % | $6,50 | $6,97 | $6,42 | 602,30K |
| 2026-06-12 | $6,47 | +1,73 % | $6,40 | $6,52 | $6,28 | 340,90K |
| 2026-06-11 | $6,36 | +6,18 % | $6,05 | $6,41 | $5,99 | 500,80K |
| 2026-06-10 | $5,99 | +4,72 % | $5,67 | $6,02 | $5,67 | 420,70K |
| 2026-06-09 | $5,72 | +3,81 % | $5,48 | $5,92 | $5,48 | 552,90K |
| 2026-06-08 | $5,51 | +3,18 % | $5,42 | $5,62 | $5,34 | 267,90K |
| 2026-06-05 | $5,34 | -2,55 % | $5,31 | $5,52 | $5,24 | 625,90K |
| 2026-06-04 | $5,48 | -3,18 % | $5,73 | $5,78 | $5,45 | 442,00K |
| 2026-06-03 | $5,66 | -1,05 % | $5,55 | $5,74 | $5,55 | 484,50K |
| 2026-06-02 | $5,72 | +1,06 % | $5,65 | $5,75 | $5,54 | 577,50K |
| 2026-06-01 | $5,66 | +3,10 % | $5,41 | $5,77 | $5,35 | 589,00K |
| 2026-05-29 | $5,49 | -5,67 % | $5,85 | $5,85 | $5,49 | 663,80K |
| 2026-05-28 | $5,82 | +0,17 % | $5,77 | $6,02 | $5,75 | 306,20K |
| 2026-05-27 | $5,81 | +0,69 % | $5,84 | $6,11 | $5,71 | 497,80K |
| 2026-05-26 | $5,77 | +1,05 % | $5,78 | $5,94 | $5,71 | 565,90K |