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 | $8,05 | -5,07 % | $8,38 | $8,54 | $8,04 | 455,58K |
| 2026-09-30 | $8,48 | -2,75 % | $9,05 | $9,18 | $8,42 | 836,60K |
| 2026-09-29 | $8,72 | -1,36 % | $9,03 | $9,11 | $8,59 | 761,90K |
| 2026-09-28 | $8,84 | -2,86 % | $8,95 | $9,24 | $8,74 | 967,70K |
| 2026-09-25 | $9,10 | -5,21 % | $9,70 | $9,71 | $8,87 | 1,10M |
| 2026-09-24 | $9,60 | -3,13 % | $9,70 | $10,25 | $9,53 | 1,35M |
| 2026-09-23 | $9,91 | -3,51 % | $10,11 | $10,24 | $9,86 | 1,12M |
| 2026-09-22 | $10,27 | -0,29 % | $10,27 | $10,46 | $10,01 | 1,60M |
| 2026-09-21 | $10,30 | +1,98 % | $10,71 | $11,05 | $10,19 | 2,41M |
| 2026-09-18 | $10,10 | +14,38 % | $9,16 | $10,30 | $9,16 | 4,95M |
| 2026-09-17 | $8,83 | +8,48 % | $8,45 | $9,13 | $8,35 | 1,88M |
| 2026-09-16 | $8,14 | +1,88 % | $8,15 | $8,24 | $7,86 | 1,18M |
| 2026-09-15 | $7,99 | -7,63 % | $8,42 | $8,42 | $7,94 | 1,33M |
| 2026-09-14 | $8,65 | +3,97 % | $8,15 | $8,72 | $8,15 | 1,64M |
| 2026-09-11 | $8,32 | +3,61 % | $8,08 | $8,86 | $8,08 | 1,42M |
| 2026-09-10 | $8,03 | -1,23 % | $7,80 | $8,26 | $7,77 | 941,20K |
| 2026-09-09 | $8,13 | -3,33 % | $8,63 | $8,84 | $8,10 | 1,12M |
| 2026-09-08 | $8,41 | +5,26 % | $7,89 | $8,55 | $7,65 | 2,04M |
| 2026-09-04 | $7,99 | -14,45 % | $8,95 | $9,19 | $7,87 | 4,75M |
| 2026-09-03 | $9,34 | +18,68 % | $8,18 | $9,47 | $8,15 | 2,54M |
| 2026-09-02 | $7,87 | +2,08 % | $7,66 | $8,09 | $7,63 | 851,30K |
| 2026-09-01 | $7,71 | -4,46 % | $7,91 | $7,93 | $7,56 | 988,70K |
| 2026-08-31 | $8,07 | +4,94 % | $7,66 | $8,17 | $7,60 | 1,33M |
| 2026-08-28 | $7,69 | -12,21 % | $8,61 | $8,68 | $7,47 | 2,28M |
| 2026-08-27 | $8,76 | +7,09 % | $8,41 | $9,31 | $8,23 | 1,82M |
| 2026-08-26 | $8,18 | -11,47 % | $8,84 | $8,92 | $8,12 | 1,64M |
| 2026-08-25 | $9,24 | +6,94 % | $8,62 | $9,26 | $8,30 | 2,03M |
| 2026-08-24 | $8,64 | +8,95 % | $8,00 | $8,80 | $7,93 | 2,72M |
| 2026-08-21 | $7,93 | -6,38 % | $8,66 | $8,96 | $7,66 | 3,70M |
| 2026-08-20 | $8,47 | +7,22 % | $8,46 | $8,77 | $8,01 | 2,25M |
| 2026-08-19 | $7,90 | +13,83 % | $6,98 | $8,30 | $6,96 | 2,35M |
| 2026-08-18 | $6,94 | -2,53 % | $7,00 | $7,10 | $6,87 | 802,80K |
| 2026-08-17 | $7,12 | -1,93 % | $7,29 | $7,30 | $6,94 | 1,15M |
| 2026-08-14 | $7,26 | -0,82 % | $7,20 | $7,56 | $7,01 | 1,21M |
| 2026-08-13 | $7,32 | +5,63 % | $7,01 | $7,69 | $7,01 | 1,57M |
| 2026-08-12 | $6,93 | +0,14 % | $7,02 | $7,20 | $6,89 | 875,90K |
| 2026-08-11 | $6,92 | -2,12 % | $7,34 | $7,34 | $6,80 | 935,80K |
| 2026-08-10 | $7,07 | +9,27 % | $7,35 | $7,50 | $6,86 | 1,75M |
| 2026-08-07 | $6,47 | +4,52 % | $6,48 | $6,78 | $6,36 | 1,20M |
| 2026-08-06 | $6,19 | -5,35 % | $6,38 | $6,41 | $6,09 | 1,02M |
| 2026-08-05 | $6,54 | +6,51 % | $6,20 | $6,61 | $6,08 | 1,54M |
| 2026-08-04 | $6,14 | +4,96 % | $5,97 | $6,29 | $5,66 | 1,18M |
| 2026-08-03 | $5,85 | +5,98 % | $5,31 | $5,95 | $4,92 | 1,85M |
| 2026-07-31 | $5,52 | -6,44 % | $5,87 | $5,94 | $5,41 | 1,41M |
| 2026-07-30 | $5,90 | +13,68 % | $5,36 | $5,98 | $5,29 | 1,85M |
| 2026-07-29 | $5,19 | -5,29 % | $5,46 | $5,66 | $5,13 | 1,73M |
| 2026-07-28 | $5,48 | -6,64 % | $5,79 | $5,82 | $5,45 | 949,90K |
| 2026-07-27 | $5,87 | +2,62 % | $5,85 | $6,21 | $5,60 | 1,19M |
| 2026-07-24 | $5,72 | -6,23 % | $6,08 | $6,13 | $5,49 | 1,42M |
| 2026-07-23 | $6,10 | 0,00 % | $6,01 | $6,53 | $5,99 | 1,01M |
| 2026-07-22 | $6,10 | -5,72 % | $6,20 | $6,65 | $6,07 | 1,01M |
| 2026-07-21 | $6,47 | +12,13 % | $6,07 | $6,65 | $5,93 | 1,81M |
| 2026-07-20 | $5,77 | +6,07 % | $5,52 | $5,90 | $5,26 | 1,54M |
| 2026-07-17 | $5,44 | -0,37 % | $5,20 | $5,64 | $5,04 | 1,13M |
| 2026-07-16 | $5,46 | -3,36 % | $5,45 | $5,62 | $5,25 | 1,09M |
| 2026-07-15 | $5,65 | +4,63 % | $5,43 | $5,94 | $5,29 | 1,82M |
| 2026-07-14 | $5,40 | +2,18 % | $5,29 | $5,58 | $5,05 | 1,63M |
| 2026-07-13 | $5,28 | -13,78 % | $5,98 | $6,12 | $5,25 | 2,10M |
| 2026-07-10 | $6,13 | +2,51 % | $6,19 | $6,65 | $5,95 | 1,87M |
| 2026-07-09 | $5,98 | +2,05 % | $5,92 | $6,12 | $5,55 | 1,72M |
| 2026-07-08 | $5,86 | -10,12 % | $6,20 | $6,27 | $5,76 | 4,23M |
| 2026-07-07 | $6,52 | -23,20 % | $8,41 | $8,41 | $6,43 | 2,78M |
| 2026-07-06 | $8,49 | +0,71 % | $8,01 | $9,33 | $7,41 | 2,18M |
| 2026-07-02 | $8,43 | -9,94 % | $9,75 | $10,05 | $8,34 | 5,50M |
| 2026-07-01 | $9,36 | -8,37 % | $9,75 | $10,14 | $9,18 | 2,61M |
| 2026-06-30 | $10,22 | -4,76 % | $10,20 | $10,50 | $9,98 | 673,81K |
| 2026-06-29 | $10,73 | -0,42 % | $10,92 | $11,10 | $10,43 | 639,36K |
| 2026-06-26 | $10,77 | +1,70 % | $10,43 | $11,18 | $10,22 | 383,93K |
| 2026-06-25 | $10,59 | -4,72 % | $11,10 | $11,22 | $10,20 | 985,25K |
| 2026-06-24 | $11,11 | -4,14 % | $11,70 | $11,73 | $10,99 | 743,78K |
| 2026-06-23 | $11,60 | -4,80 % | $12,00 | $12,38 | $11,55 | 710,78K |
| 2026-06-22 | $12,18 | -4,47 % | $12,80 | $13,19 | $12,06 | 984,90K |
| 2026-06-18 | $12,75 | +0,83 % | $12,75 | $12,90 | $12,23 | 2,49M |
| 2026-06-17 | $12,65 | +0,96 % | $12,60 | $13,48 | $12,45 | 737,70K |
| 2026-06-16 | $12,52 | -2,22 % | $12,85 | $13,15 | $12,45 | 590,93K |
| 2026-06-15 | $12,81 | -0,35 % | $13,78 | $13,88 | $12,75 | 1,09M |
| 2026-06-12 | $12,85 | +2,76 % | $12,56 | $13,53 | $12,38 | 706,40K |
| 2026-06-11 | $12,51 | +1,71 % | $12,30 | $12,66 | $12,02 | 681,72K |
| 2026-06-10 | $12,30 | -3,87 % | $12,60 | $13,20 | $12,30 | 620,91K |
| 2026-06-09 | $12,80 | -5,33 % | $13,29 | $13,65 | $12,56 | 768,39K |
| 2026-06-08 | $13,52 | +4,40 % | $13,41 | $14,25 | $13,20 | 741,05K |
| 2026-06-05 | $12,94 | -5,58 % | $13,59 | $13,60 | $12,56 | 1,09M |
| 2026-06-04 | $13,71 | -2,14 % | $13,76 | $14,01 | $13,57 | 688,37K |
| 2026-06-03 | $14,01 | -6,22 % | $14,94 | $14,94 | $13,99 | 541,27K |
| 2026-06-02 | $14,94 | -7,78 % | $15,90 | $15,90 | $14,73 | 1,18M |
| 2026-06-01 | $16,20 | -4,42 % | $16,50 | $16,65 | $15,60 | 806,48K |
| 2026-05-29 | $16,95 | +7,62 % | $15,75 | $16,95 | $15,15 | 843,26K |
| 2026-05-28 | $15,75 | -1,87 % | $15,75 | $16,20 | $15,45 | 535,21K |
| 2026-05-27 | $16,05 | -0,93 % | $15,98 | $16,50 | $15,75 | 432,49K |
| 2026-05-26 | $16,20 | -2,70 % | $16,80 | $16,95 | $15,90 | 625,16K |