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 | $5,26 | -0,38 % | $5,30 | $5,39 | $5,21 | 2,26M |
| 2026-09-29 | $5,28 | -2,76 % | $5,42 | $5,45 | $5,16 | 2,05M |
| 2026-09-28 | $5,43 | +5,44 % | $5,07 | $5,47 | $5,02 | 2,43M |
| 2026-09-25 | $5,15 | -4,28 % | $5,39 | $5,54 | $5,09 | 1,47M |
| 2026-09-24 | $5,38 | +2,28 % | $5,24 | $5,44 | $5,14 | 2,49M |
| 2026-09-23 | $5,26 | -8,04 % | $5,70 | $5,74 | $5,03 | 1,96M |
| 2026-09-22 | $5,72 | +2,69 % | $5,63 | $5,76 | $5,50 | 2,88M |
| 2026-09-21 | $5,57 | +1,27 % | $5,55 | $5,62 | $5,40 | 1,52M |
| 2026-09-18 | $5,50 | +1,85 % | $5,41 | $5,53 | $5,36 | 4,69M |
| 2026-09-17 | $5,40 | +1,50 % | $5,37 | $5,63 | $5,34 | 3,82M |
| 2026-09-16 | $5,32 | -3,71 % | $5,54 | $5,56 | $4,97 | 5,77M |
| 2026-09-15 | $5,53 | -2,04 % | $5,60 | $5,62 | $5,41 | 1,33M |
| 2026-09-14 | $5,64 | +6,02 % | $5,29 | $5,72 | $5,29 | 5,84M |
| 2026-09-11 | $5,32 | -3,36 % | $5,50 | $5,59 | $5,17 | 3,28M |
| 2026-09-10 | $5,51 | -0,99 % | $5,55 | $5,55 | $5,39 | 2,21M |
| 2026-09-09 | $5,56 | -8,25 % | $6,07 | $6,07 | $5,41 | 3,68M |
| 2026-09-08 | $6,06 | -1,78 % | $6,08 | $6,14 | $5,91 | 3,06M |
| 2026-09-04 | $6,17 | +3,70 % | $5,97 | $6,20 | $5,87 | 1,75M |
| 2026-09-03 | $5,95 | -3,72 % | $6,24 | $6,27 | $5,89 | 1,39M |
| 2026-09-02 | $6,18 | +2,66 % | $6,09 | $6,24 | $5,88 | 1,55M |
| 2026-09-01 | $6,02 | -0,50 % | $6,09 | $6,24 | $5,95 | 1,49M |
| 2026-08-31 | $6,05 | +0,67 % | $5,97 | $6,06 | $5,84 | 1,63M |
| 2026-08-28 | $6,01 | -2,44 % | $6,10 | $6,18 | $5,95 | 1,22M |
| 2026-08-27 | $6,16 | -0,48 % | $6,15 | $6,30 | $6,12 | 1,41M |
| 2026-08-26 | $6,19 | -5,28 % | $6,53 | $6,53 | $6,07 | 1,74M |
| 2026-08-25 | $6,53 | +3,57 % | $6,36 | $6,60 | $6,15 | 3,35M |
| 2026-08-24 | $6,31 | -1,56 % | $6,35 | $6,40 | $6,02 | 1,27M |
| 2026-08-21 | $6,41 | +1,26 % | $6,36 | $6,50 | $6,29 | 2,21M |
| 2026-08-20 | $6,33 | -1,71 % | $6,35 | $6,46 | $6,17 | 1,51M |
| 2026-08-19 | $6,44 | +2,14 % | $6,40 | $6,45 | $6,20 | 2,07M |
| 2026-08-18 | $6,30 | +6,50 % | $5,88 | $6,32 | $5,85 | 2,01M |
| 2026-08-17 | $5,92 | +2,42 % | $5,72 | $5,95 | $5,68 | 1,09M |
| 2026-08-14 | $5,78 | -1,37 % | $5,82 | $5,86 | $5,64 | 666,20K |
| 2026-08-13 | $5,86 | +0,34 % | $5,90 | $6,05 | $5,81 | 1,07M |
| 2026-08-12 | $5,84 | -1,35 % | $5,94 | $5,97 | $5,84 | 937,10K |
| 2026-08-11 | $5,92 | +0,34 % | $5,90 | $5,93 | $5,80 | 1,21M |
| 2026-08-10 | $5,90 | -0,17 % | $5,92 | $5,99 | $5,67 | 1,59M |
| 2026-08-07 | $5,91 | -2,96 % | $6,08 | $6,23 | $5,65 | 2,39M |
| 2026-08-06 | $6,09 | -4,25 % | $6,34 | $6,44 | $5,90 | 2,82M |
| 2026-08-05 | $6,36 | +6,35 % | $5,99 | $6,51 | $5,91 | 5,68M |
| 2026-08-04 | $5,98 | +8,14 % | $5,63 | $6,05 | $5,59 | 2,58M |
| 2026-08-03 | $5,53 | +6,35 % | $5,19 | $5,55 | $5,01 | 1,95M |
| 2026-07-31 | $5,20 | -2,26 % | $5,30 | $5,34 | $5,09 | 1,64M |
| 2026-07-30 | $5,32 | +3,91 % | $5,13 | $5,43 | $5,01 | 1,91M |
| 2026-07-29 | $5,12 | -3,94 % | $5,34 | $5,35 | $5,05 | 1,18M |
| 2026-07-28 | $5,33 | -0,74 % | $5,34 | $5,36 | $5,18 | 1,55M |
| 2026-07-27 | $5,37 | +2,68 % | $5,29 | $5,61 | $5,20 | 4,86M |
| 2026-07-24 | $5,23 | -4,56 % | $5,52 | $5,54 | $5,21 | 760,70K |
| 2026-07-23 | $5,48 | -2,49 % | $5,51 | $5,62 | $5,36 | 879,80K |
| 2026-07-22 | $5,62 | -1,23 % | $5,69 | $5,69 | $5,51 | 963,90K |
| 2026-07-21 | $5,69 | +2,15 % | $5,55 | $5,69 | $5,46 | 1,36M |
| 2026-07-20 | $5,57 | -1,94 % | $5,72 | $5,88 | $5,53 | 867,20K |
| 2026-07-17 | $5,68 | +5,97 % | $5,30 | $5,70 | $5,24 | 1,25M |
| 2026-07-16 | $5,36 | -4,29 % | $5,59 | $5,64 | $5,27 | 2,10M |
| 2026-07-15 | $5,60 | +3,13 % | $5,41 | $5,69 | $5,31 | 6,08M |
| 2026-07-14 | $5,43 | -1,27 % | $5,65 | $5,65 | $5,35 | 832,20K |
| 2026-07-13 | $5,50 | -1,43 % | $5,53 | $5,58 | $5,35 | 1,09M |
| 2026-07-10 | $5,58 | -2,28 % | $5,76 | $5,76 | $5,46 | 1,40M |
| 2026-07-09 | $5,71 | +3,63 % | $5,61 | $5,85 | $5,54 | 2,05M |
| 2026-07-08 | $5,51 | -1,96 % | $5,57 | $5,66 | $5,42 | 1,21M |
| 2026-07-07 | $5,62 | +2,37 % | $5,48 | $5,76 | $5,37 | 1,38M |
| 2026-07-06 | $5,49 | -1,26 % | $5,63 | $5,66 | $5,45 | 1,19M |
| 2026-07-02 | $5,56 | +4,12 % | $5,36 | $5,58 | $5,32 | 1,94M |
| 2026-07-01 | $5,34 | +0,95 % | $5,64 | $5,69 | $5,24 | 2,41M |
| 2026-06-30 | $5,29 | +5,38 % | $4,99 | $5,35 | $4,94 | 3,21M |
| 2026-06-29 | $5,02 | +0,40 % | $5,00 | $5,07 | $4,86 | 1,84M |
| 2026-06-26 | $5,00 | +1,83 % | $4,88 | $5,14 | $4,80 | 8,84M |
| 2026-06-25 | $4,91 | +2,51 % | $4,77 | $4,97 | $4,76 | 1,33M |
| 2026-06-24 | $4,79 | -2,64 % | $4,93 | $5,00 | $4,70 | 1,48M |
| 2026-06-23 | $4,92 | +1,65 % | $4,77 | $5,11 | $4,77 | 1,87M |
| 2026-06-22 | $4,84 | +7,56 % | $4,55 | $4,93 | $4,50 | 1,82M |
| 2026-06-18 | $4,50 | +1,81 % | $4,56 | $4,58 | $4,36 | 4,32M |
| 2026-06-17 | $4,42 | +1,84 % | $4,32 | $4,52 | $4,30 | 1,19M |
| 2026-06-16 | $4,34 | -0,46 % | $4,37 | $4,43 | $4,24 | 1,09M |
| 2026-06-15 | $4,36 | +0,93 % | $4,43 | $4,55 | $4,26 | 1,68M |
| 2026-06-12 | $4,32 | -1,14 % | $4,39 | $4,53 | $4,29 | 1,11M |
| 2026-06-11 | $4,37 | +6,59 % | $4,12 | $4,39 | $4,07 | 818,80K |
| 2026-06-10 | $4,10 | -4,65 % | $4,29 | $4,39 | $4,08 | 1,22M |
| 2026-06-09 | $4,30 | -1,38 % | $4,41 | $4,47 | $4,22 | 1,02M |
| 2026-06-08 | $4,36 | 0,00 % | $4,42 | $4,49 | $4,29 | 1,46M |
| 2026-06-05 | $4,36 | -7,43 % | $4,69 | $4,70 | $4,32 | 929,00K |
| 2026-06-04 | $4,71 | +6,56 % | $4,46 | $4,77 | $4,42 | 1,07M |
| 2026-06-03 | $4,42 | -4,54 % | $4,63 | $4,66 | $4,40 | 1,58M |
| 2026-06-02 | $4,63 | +6,68 % | $4,41 | $4,67 | $4,35 | 1,51M |
| 2026-06-01 | $4,34 | -4,62 % | $4,53 | $4,55 | $4,32 | 2,23M |
| 2026-05-29 | $4,55 | -0,44 % | $4,61 | $4,68 | $4,50 | 1,18M |
| 2026-05-28 | $4,57 | -0,22 % | $4,60 | $4,63 | $4,55 | 640,80K |
| 2026-05-27 | $4,58 | +1,55 % | $4,51 | $4,68 | $4,50 | 683,60K |
| 2026-05-26 | $4,51 | -0,22 % | $4,52 | $4,61 | $4,47 | 718,20K |
| 2026-05-22 | $4,52 | -0,44 % | $4,54 | $4,60 | $4,49 | 627,70K |