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 | $3,56 | +1,42 % | $3,53 | $3,60 | $3,40 | 569,20K |
| 2026-09-30 | $3,51 | +3,54 % | $3,40 | $3,63 | $3,40 | 698,90K |
| 2026-09-29 | $3,39 | -2,59 % | $3,47 | $3,49 | $3,35 | 528,50K |
| 2026-09-28 | $3,48 | -0,85 % | $3,45 | $3,49 | $3,37 | 568,40K |
| 2026-09-25 | $3,51 | +1,74 % | $3,46 | $3,59 | $3,42 | 654,70K |
| 2026-09-24 | $3,45 | -3,63 % | $3,58 | $3,60 | $3,43 | 726,00K |
| 2026-09-23 | $3,58 | -3,76 % | $3,70 | $3,70 | $3,48 | 675,60K |
| 2026-09-22 | $3,72 | -4,12 % | $3,94 | $3,98 | $3,69 | 596,90K |
| 2026-09-21 | $3,88 | +4,86 % | $3,67 | $3,89 | $3,66 | 840,60K |
| 2026-09-18 | $3,70 | -3,14 % | $3,83 | $3,83 | $3,62 | 1,07M |
| 2026-09-17 | $3,82 | -0,26 % | $3,89 | $3,94 | $3,79 | 558,40K |
| 2026-09-16 | $3,83 | -0,78 % | $3,84 | $3,90 | $3,78 | 535,40K |
| 2026-09-15 | $3,86 | -2,28 % | $3,92 | $4,02 | $3,85 | 609,50K |
| 2026-09-14 | $3,95 | +5,61 % | $3,78 | $4,05 | $3,78 | 923,70K |
| 2026-09-11 | $3,74 | +1,36 % | $3,74 | $3,84 | $3,65 | 963,60K |
| 2026-09-10 | $3,69 | 0,00 % | $3,63 | $3,79 | $3,61 | 791,80K |
| 2026-09-09 | $3,69 | -8,89 % | $4,05 | $4,05 | $3,64 | 759,60K |
| 2026-09-08 | $4,05 | -4,03 % | $4,21 | $4,24 | $4,01 | 887,20K |
| 2026-09-04 | $4,22 | +0,72 % | $4,17 | $4,26 | $3,90 | 1,54M |
| 2026-09-03 | $4,19 | -1,87 % | $4,31 | $4,45 | $4,16 | 526,40K |
| 2026-09-02 | $4,27 | +3,39 % | $4,14 | $4,41 | $4,14 | 941,10K |
| 2026-09-01 | $4,13 | -3,05 % | $4,14 | $4,35 | $4,06 | 1,09M |
| 2026-08-31 | $4,26 | -3,62 % | $4,39 | $4,40 | $4,09 | 1,44M |
| 2026-08-28 | $4,42 | +3,03 % | $4,21 | $4,58 | $4,21 | 934,10K |
| 2026-08-27 | $4,29 | -0,46 % | $4,30 | $4,40 | $4,05 | 1,32M |
| 2026-08-26 | $4,31 | -0,92 % | $4,31 | $4,45 | $4,21 | 1,07M |
| 2026-08-25 | $4,35 | -4,19 % | $4,55 | $4,55 | $4,18 | 1,51M |
| 2026-08-24 | $4,54 | +7,84 % | $4,21 | $4,64 | $4,03 | 1,66M |
| 2026-08-21 | $4,21 | -18,57 % | $5,09 | $5,09 | $4,20 | 2,99M |
| 2026-08-20 | $5,17 | +3,61 % | $4,96 | $5,30 | $4,95 | 1,06M |
| 2026-08-19 | $4,99 | +0,40 % | $4,92 | $5,11 | $4,89 | 807,30K |
| 2026-08-18 | $4,97 | +2,26 % | $4,78 | $5,01 | $4,78 | 563,00K |
| 2026-08-17 | $4,86 | +3,40 % | $4,67 | $4,91 | $4,67 | 997,10K |
| 2026-08-14 | $4,70 | -0,42 % | $4,76 | $4,77 | $4,59 | 715,70K |
| 2026-08-13 | $4,72 | -4,07 % | $4,84 | $4,91 | $4,46 | 907,10K |
| 2026-08-12 | $4,92 | 0,00 % | $4,92 | $5,00 | $4,80 | 865,10K |
| 2026-08-11 | $4,92 | -2,38 % | $4,97 | $5,09 | $4,91 | 703,40K |
| 2026-08-10 | $5,04 | -1,95 % | $5,09 | $5,20 | $4,74 | 689,60K |
| 2026-08-07 | $5,14 | +9,83 % | $4,68 | $5,34 | $4,68 | 1,86M |
| 2026-08-06 | $4,68 | +10,12 % | $4,44 | $4,75 | $4,27 | 1,34M |
| 2026-08-05 | $4,25 | -5,35 % | $4,44 | $4,46 | $4,20 | 671,30K |
| 2026-08-04 | $4,49 | +6,90 % | $4,25 | $4,52 | $4,16 | 724,70K |
| 2026-08-03 | $4,20 | +6,60 % | $4,04 | $4,25 | $4,03 | 903,00K |
| 2026-07-31 | $3,94 | -1,01 % | $3,95 | $4,07 | $3,79 | 617,70K |
| 2026-07-30 | $3,98 | -4,33 % | $4,14 | $4,27 | $3,92 | 681,10K |
| 2026-07-29 | $4,16 | -2,58 % | $4,27 | $4,40 | $3,97 | 698,00K |
| 2026-07-28 | $4,27 | +0,47 % | $4,30 | $4,59 | $4,14 | 1,01M |
| 2026-07-27 | $4,25 | +8,97 % | $3,98 | $4,30 | $3,98 | 629,30K |
| 2026-07-24 | $3,90 | +1,04 % | $3,92 | $4,01 | $3,85 | 452,20K |
| 2026-07-23 | $3,86 | -1,78 % | $3,97 | $3,97 | $3,69 | 480,50K |
| 2026-07-22 | $3,93 | +0,77 % | $3,79 | $3,94 | $3,72 | 506,90K |
| 2026-07-21 | $3,90 | -2,26 % | $3,96 | $4,03 | $3,86 | 492,40K |
| 2026-07-20 | $3,99 | +0,76 % | $3,92 | $4,07 | $3,79 | 368,10K |
| 2026-07-17 | $3,96 | -3,65 % | $4,02 | $4,03 | $3,81 | 440,20K |
| 2026-07-16 | $4,11 | -1,91 % | $4,23 | $4,30 | $4,09 | 442,10K |
| 2026-07-15 | $4,19 | +5,81 % | $4,01 | $4,23 | $3,97 | 472,70K |
| 2026-07-14 | $3,96 | +0,25 % | $3,94 | $4,00 | $3,91 | 303,60K |
| 2026-07-13 | $3,95 | +2,07 % | $3,85 | $4,05 | $3,83 | 377,60K |
| 2026-07-10 | $3,87 | -1,28 % | $3,93 | $3,98 | $3,85 | 250,20K |
| 2026-07-09 | $3,92 | +0,77 % | $3,95 | $4,00 | $3,72 | 442,70K |
| 2026-07-08 | $3,89 | -1,02 % | $3,87 | $3,94 | $3,80 | 428,30K |
| 2026-07-07 | $3,93 | +0,77 % | $4,00 | $4,12 | $3,90 | 700,30K |
| 2026-07-06 | $3,90 | -1,52 % | $3,95 | $4,00 | $3,86 | 441,10K |
| 2026-07-02 | $3,96 | +1,54 % | $3,88 | $3,97 | $3,71 | 569,70K |
| 2026-07-01 | $3,90 | +4,00 % | $3,79 | $4,00 | $3,79 | 604,40K |
| 2026-06-30 | $3,75 | -3,10 % | $3,94 | $3,94 | $3,67 | 608,10K |
| 2026-06-29 | $3,87 | -1,78 % | $3,92 | $4,00 | $3,86 | 772,30K |
| 2026-06-26 | $3,94 | -0,76 % | $3,84 | $3,98 | $3,67 | 3,27M |
| 2026-06-25 | $3,97 | +19,94 % | $3,36 | $4,12 | $3,33 | 2,06M |
| 2026-06-24 | $3,31 | +2,16 % | $3,27 | $3,36 | $3,13 | 946,90K |
| 2026-06-23 | $3,24 | +7,64 % | $3,06 | $3,28 | $2,96 | 837,90K |
| 2026-06-22 | $3,01 | -1,31 % | $2,97 | $3,11 | $2,94 | 860,60K |
| 2026-06-18 | $3,05 | -1,93 % | $3,12 | $3,22 | $2,90 | 1,18M |
| 2026-06-17 | $3,11 | -7,44 % | $3,35 | $3,46 | $3,07 | 547,00K |
| 2026-06-16 | $3,36 | -7,69 % | $3,68 | $3,77 | $3,34 | 511,10K |
| 2026-06-15 | $3,64 | +0,83 % | $3,66 | $3,77 | $3,52 | 596,60K |
| 2026-06-12 | $3,61 | +0,84 % | $3,63 | $3,75 | $3,47 | 416,20K |
| 2026-06-11 | $3,58 | +1,42 % | $3,50 | $3,64 | $3,30 | 745,70K |
| 2026-06-10 | $3,53 | +5,06 % | $3,29 | $3,64 | $3,29 | 627,10K |
| 2026-06-09 | $3,36 | +4,67 % | $3,21 | $3,46 | $3,20 | 498,90K |
| 2026-06-08 | $3,21 | +0,94 % | $3,19 | $3,33 | $3,16 | 343,30K |
| 2026-06-05 | $3,18 | -4,22 % | $3,31 | $3,33 | $3,16 | 526,00K |
| 2026-06-04 | $3,32 | +6,75 % | $3,01 | $3,55 | $3,01 | 551,10K |
| 2026-06-03 | $3,11 | -14,79 % | $3,67 | $3,67 | $3,07 | 503,30K |
| 2026-06-02 | $3,65 | -6,89 % | $3,79 | $3,86 | $3,59 | 644,80K |
| 2026-06-01 | $3,92 | +20,99 % | $3,36 | $4,01 | $3,36 | 1,05M |
| 2026-05-29 | $3,24 | +0,31 % | $3,19 | $3,37 | $3,14 | 789,90K |
| 2026-05-28 | $3,23 | -2,71 % | $3,30 | $3,39 | $3,15 | 640,40K |
| 2026-05-27 | $3,32 | +4,40 % | $3,15 | $3,42 | $3,15 | 781,70K |
| 2026-05-26 | $3,18 | +0,95 % | $3,21 | $3,31 | $3,10 | 506,20K |