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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14,59 | -1,55 % | $14,78 | $15,02 | $14,56 | 4,83M |
| 2026-09-29 | $14,82 | +6,47 % | $14,23 | $15,00 | $14,10 | 9,11M |
| 2026-09-28 | $13,92 | +9,61 % | $12,44 | $14,23 | $12,38 | 7,83M |
| 2026-09-25 | $12,70 | +0,40 % | $12,74 | $12,93 | $12,29 | 3,38M |
| 2026-09-24 | $12,65 | +2,76 % | $12,02 | $12,68 | $11,78 | 4,99M |
| 2026-09-23 | $12,31 | -2,69 % | $12,54 | $12,65 | $12,10 | 3,85M |
| 2026-09-22 | $12,65 | -0,08 % | $12,56 | $12,97 | $12,49 | 4,28M |
| 2026-09-21 | $12,66 | +0,24 % | $12,88 | $12,90 | $12,43 | 4,42M |
| 2026-09-18 | $12,63 | -0,79 % | $12,73 | $12,96 | $12,37 | 5,43M |
| 2026-09-17 | $12,73 | +9,08 % | $12,15 | $13,18 | $11,99 | 8,05M |
| 2026-09-16 | $11,67 | +2,28 % | $11,44 | $11,73 | $11,18 | 4,55M |
| 2026-09-15 | $11,41 | +2,15 % | $11,17 | $11,69 | $10,90 | 3,72M |
| 2026-09-14 | $11,17 | +2,57 % | $10,66 | $11,31 | $10,66 | 4,45M |
| 2026-09-11 | $10,89 | +4,11 % | $10,55 | $10,95 | $10,32 | 4,38M |
| 2026-09-10 | $10,46 | -5,34 % | $10,79 | $11,07 | $10,42 | 4,94M |
| 2026-09-09 | $11,05 | -3,41 % | $11,37 | $11,45 | $11,01 | 2,41M |
| 2026-09-08 | $11,44 | +0,09 % | $11,29 | $11,64 | $11,10 | 2,56M |
| 2026-09-04 | $11,43 | -1,21 % | $11,50 | $11,59 | $11,33 | 2,02M |
| 2026-09-03 | $11,57 | +1,85 % | $11,58 | $11,82 | $11,26 | 3,28M |
| 2026-09-02 | $11,36 | +0,71 % | $11,39 | $11,57 | $10,80 | 3,72M |
| 2026-09-01 | $11,28 | -1,74 % | $11,24 | $11,52 | $11,05 | 4,25M |
| 2026-08-31 | $11,48 | +1,15 % | $11,10 | $11,57 | $10,83 | 4,96M |
| 2026-08-28 | $11,35 | -8,47 % | $12,31 | $12,35 | $11,26 | 5,86M |
| 2026-08-27 | $12,40 | +1,31 % | $12,25 | $12,58 | $12,09 | 4,26M |
| 2026-08-26 | $12,24 | -2,08 % | $12,22 | $12,36 | $12,05 | 5,03M |
| 2026-08-25 | $12,50 | +17,81 % | $11,00 | $12,50 | $10,99 | 10,70M |
| 2026-08-24 | $10,61 | -6,27 % | $10,97 | $11,01 | $10,44 | 6,59M |
| 2026-08-21 | $11,32 | -2,16 % | $11,57 | $11,80 | $11,14 | 4,55M |
| 2026-08-20 | $11,57 | -3,66 % | $11,81 | $12,08 | $11,40 | 6,18M |
| 2026-08-19 | $12,01 | +8,00 % | $11,50 | $12,15 | $11,47 | 10,81M |
| 2026-08-18 | $11,12 | -0,71 % | $10,80 | $11,52 | $10,70 | 8,20M |
| 2026-08-17 | $11,20 | -1,58 % | $11,30 | $11,65 | $10,60 | 7,85M |
| 2026-08-14 | $11,38 | +3,74 % | $10,84 | $11,50 | $10,47 | 12,38M |
| 2026-08-13 | $10,97 | +5,94 % | $10,32 | $11,06 | $10,22 | 20,13M |
| 2026-08-12 | $10,35 | +6,10 % | $9,22 | $10,38 | $9,00 | 14,85M |
| 2026-08-11 | $9,76 | +4,50 % | $9,42 | $10,29 | $9,02 | 18,37M |
| 2026-08-10 | $9,34 | +34,78 % | $8,76 | $10,01 | $8,40 | 46,04M |
| 2026-08-07 | $6,93 | +6,13 % | $6,65 | $6,99 | $6,35 | 6,82M |
| 2026-08-06 | $6,53 | +10,30 % | $5,79 | $6,57 | $5,62 | 8,41M |
| 2026-08-05 | $5,92 | -2,79 % | $6,05 | $6,21 | $5,84 | 4,63M |
| 2026-08-04 | $6,09 | +4,46 % | $5,97 | $6,14 | $5,87 | 3,97M |
| 2026-08-03 | $5,83 | +2,10 % | $5,70 | $6,05 | $5,57 | 3,41M |
| 2026-07-31 | $5,71 | +0,35 % | $5,70 | $5,87 | $5,51 | 5,01M |
| 2026-07-30 | $5,69 | +5,57 % | $5,53 | $5,72 | $5,35 | 4,34M |
| 2026-07-29 | $5,39 | +1,89 % | $5,34 | $5,58 | $5,22 | 6,06M |
| 2026-07-28 | $5,29 | +0,76 % | $5,20 | $5,39 | $4,98 | 6,08M |
| 2026-07-27 | $5,25 | -1,13 % | $5,41 | $5,50 | $5,24 | 4,23M |
| 2026-07-24 | $5,31 | -6,35 % | $5,67 | $5,74 | $5,29 | 6,27M |
| 2026-07-23 | $5,67 | -1,05 % | $5,69 | $5,87 | $5,60 | 2,89M |
| 2026-07-22 | $5,73 | -4,02 % | $5,92 | $6,06 | $5,71 | 2,56M |
| 2026-07-21 | $5,97 | +2,93 % | $5,82 | $6,05 | $5,54 | 5,13M |
| 2026-07-20 | $5,80 | -10,29 % | $6,34 | $6,47 | $5,78 | 6,37M |
| 2026-07-17 | $6,47 | +4,95 % | $6,04 | $6,55 | $5,95 | 4,23M |
| 2026-07-16 | $6,16 | -8,61 % | $6,65 | $6,66 | $6,05 | 7,55M |
| 2026-07-15 | $6,74 | 0,00 % | $6,86 | $6,93 | $6,62 | 3,75M |
| 2026-07-14 | $6,74 | +3,37 % | $6,69 | $6,88 | $6,45 | 4,26M |
| 2026-07-13 | $6,52 | -4,12 % | $6,71 | $6,76 | $6,40 | 4,06M |
| 2026-07-10 | $6,80 | -6,72 % | $7,29 | $7,29 | $6,60 | 7,28M |
| 2026-07-09 | $7,29 | +2,68 % | $7,01 | $7,51 | $6,82 | 5,92M |
| 2026-07-08 | $7,10 | -7,67 % | $7,39 | $7,70 | $7,04 | 9,40M |
| 2026-07-07 | $7,69 | -2,29 % | $8,33 | $8,44 | $7,46 | 8,06M |
| 2026-07-06 | $7,87 | -2,96 % | $8,05 | $8,15 | $7,45 | 6,31M |
| 2026-07-02 | $8,11 | +6,71 % | $7,66 | $8,32 | $7,56 | 8,45M |
| 2026-07-01 | $7,60 | -3,18 % | $7,69 | $7,86 | $7,26 | 8,00M |
| 2026-06-30 | $7,85 | -3,33 % | $7,91 | $8,27 | $7,67 | 7,79M |
| 2026-06-29 | $8,12 | +10,03 % | $7,56 | $8,42 | $7,39 | 16,24M |
| 2026-06-26 | $7,38 | +10,81 % | $6,49 | $7,40 | $6,47 | 15,61M |
| 2026-06-25 | $6,66 | +10,45 % | $6,11 | $6,86 | $6,09 | 11,98M |
| 2026-06-24 | $6,03 | +7,10 % | $5,66 | $6,32 | $5,59 | 13,41M |
| 2026-06-23 | $5,63 | -1,92 % | $5,48 | $5,92 | $5,47 | 5,52M |
| 2026-06-22 | $5,74 | +3,80 % | $5,57 | $5,87 | $5,57 | 5,50M |
| 2026-06-18 | $5,53 | +1,65 % | $5,61 | $5,74 | $5,33 | 6,80M |
| 2026-06-17 | $5,44 | +6,88 % | $5,20 | $5,76 | $5,17 | 5,65M |
| 2026-06-16 | $5,09 | -3,23 % | $5,23 | $5,29 | $5,01 | 3,65M |
| 2026-06-15 | $5,26 | +0,38 % | $5,49 | $5,55 | $5,17 | 3,70M |
| 2026-06-12 | $5,24 | -0,57 % | $5,30 | $5,41 | $5,13 | 2,95M |
| 2026-06-11 | $5,27 | +3,54 % | $5,22 | $5,32 | $5,03 | 4,17M |
| 2026-06-10 | $5,09 | -3,96 % | $5,21 | $5,47 | $5,08 | 3,75M |
| 2026-06-09 | $5,30 | -2,21 % | $5,59 | $5,65 | $5,02 | 5,67M |
| 2026-06-08 | $5,42 | -3,56 % | $5,86 | $5,94 | $5,35 | 4,79M |
| 2026-06-05 | $5,62 | -11,77 % | $6,20 | $6,33 | $5,50 | 8,93M |
| 2026-06-04 | $6,37 | +11,36 % | $5,55 | $6,70 | $5,51 | 11,45M |
| 2026-06-03 | $5,72 | -6,69 % | $6,01 | $6,01 | $5,61 | 7,08M |
| 2026-06-02 | $6,13 | -5,11 % | $6,30 | $6,44 | $6,08 | 8,07M |
| 2026-06-01 | $6,46 | +4,70 % | $6,11 | $6,79 | $6,08 | 9,68M |
| 2026-05-29 | $6,17 | +7,68 % | $5,67 | $6,24 | $5,53 | 9,33M |
| 2026-05-28 | $5,73 | +5,33 % | $5,39 | $5,93 | $5,37 | 7,68M |
| 2026-05-27 | $5,44 | +2,84 % | $5,33 | $5,54 | $5,16 | 6,47M |
| 2026-05-26 | $5,29 | +1,73 % | $5,30 | $5,43 | $5,10 | 8,72M |
| 2026-05-22 | $5,20 | +1,17 % | $5,14 | $5,43 | $5,04 | 6,47M |