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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,41 | +2,35 % | $7,11 | $7,41 | $6,90 | 13,60K |
| 2026-10-01 | $7,24 | -1,90 % | $7,14 | $7,52 | $7,04 | 11,00K |
| 2026-09-30 | $7,38 | -5,69 % | $7,85 | $7,85 | $7,09 | 7,00K |
| 2026-09-29 | $7,82 | +8,30 % | $7,43 | $7,96 | $7,40 | 26,10K |
| 2026-09-28 | $7,22 | +1,76 % | $6,92 | $7,66 | $6,92 | 25,00K |
| 2026-09-25 | $7,10 | -1,93 % | $6,83 | $7,11 | $6,83 | 2,10K |
| 2026-09-24 | $7,24 | +3,13 % | $7,00 | $7,27 | $6,83 | 24,40K |
| 2026-09-23 | $7,02 | +1,74 % | $6,85 | $7,09 | $6,83 | 15,60K |
| 2026-09-22 | $6,90 | +0,73 % | $6,95 | $7,00 | $6,84 | 1,00K |
| 2026-09-21 | $6,85 | -3,25 % | $6,93 | $7,08 | $6,80 | 5,70K |
| 2026-09-18 | $7,08 | +2,46 % | $6,82 | $7,08 | $6,81 | 3,50K |
| 2026-09-17 | $6,91 | +2,07 % | $6,79 | $6,95 | $6,79 | 10,10K |
| 2026-09-16 | $6,77 | -0,59 % | $6,81 | $6,93 | $6,70 | 14,00K |
| 2026-09-15 | $6,81 | -3,81 % | $6,79 | $6,89 | $6,75 | 9,20K |
| 2026-09-14 | $7,08 | +3,36 % | $7,08 | $7,18 | $6,72 | 21,00K |
| 2026-09-11 | $6,85 | +1,03 % | $6,78 | $6,95 | $6,70 | 14,80K |
| 2026-09-10 | $6,78 | +1,04 % | $6,86 | $6,96 | $6,70 | 8,80K |
| 2026-09-09 | $6,71 | -5,23 % | $7,06 | $7,09 | $6,53 | 68,40K |
| 2026-09-08 | $7,08 | -1,39 % | $6,94 | $7,15 | $6,90 | 21,40K |
| 2026-09-04 | $7,18 | -0,83 % | $7,24 | $7,28 | $6,94 | 6,50K |
| 2026-09-03 | $7,24 | +0,14 % | $7,48 | $7,65 | $7,19 | 4,20K |
| 2026-09-02 | $7,23 | -0,69 % | $7,30 | $7,49 | $6,98 | 9,50K |
| 2026-09-01 | $7,28 | +2,25 % | $7,09 | $7,38 | $7,01 | 27,80K |
| 2026-08-31 | $7,12 | +0,85 % | $7,26 | $7,61 | $7,12 | 25,70K |
| 2026-08-28 | $7,06 | +2,77 % | $6,96 | $7,22 | $6,85 | 33,80K |
| 2026-08-27 | $6,87 | -1,43 % | $6,98 | $6,98 | $6,85 | 11,70K |
| 2026-08-26 | $6,97 | +1,31 % | $6,87 | $7,04 | $6,87 | 5,40K |
| 2026-08-25 | $6,88 | +0,73 % | $6,95 | $6,99 | $6,87 | 40,70K |
| 2026-08-24 | $6,83 | -1,09 % | $6,95 | $6,99 | $6,82 | 10,60K |
| 2026-08-21 | $6,91 | +2,30 % | $6,99 | $6,99 | $6,91 | 1,40K |
| 2026-08-20 | $6,75 | 0,00 % | $6,95 | $6,99 | $6,75 | 17,70K |
| 2026-08-19 | $6,75 | -0,30 % | $6,89 | $6,99 | $6,75 | 22,40K |
| 2026-08-18 | $6,77 | -1,17 % | $6,95 | $6,98 | $6,76 | 14,70K |
| 2026-08-17 | $6,85 | -2,97 % | $7,00 | $7,05 | $6,80 | 15,70K |
| 2026-08-14 | $7,06 | +0,28 % | $6,95 | $7,06 | $6,95 | 3,80K |
| 2026-08-13 | $7,04 | -0,71 % | $6,97 | $7,09 | $6,50 | 7,30K |
| 2026-08-12 | $7,09 | +0,28 % | $6,95 | $7,09 | $6,77 | 14,90K |
| 2026-08-11 | $7,07 | +0,14 % | $7,14 | $7,14 | $6,75 | 22,70K |
| 2026-08-10 | $7,06 | +0,28 % | $7,13 | $7,15 | $6,50 | 44,50K |
| 2026-08-07 | $7,04 | +1,29 % | $6,94 | $7,04 | $6,40 | 8,90K |
| 2026-08-06 | $6,95 | +8,59 % | $6,51 | $7,14 | $6,40 | 19,00K |
| 2026-08-05 | $6,40 | -1,54 % | $6,57 | $6,57 | $6,35 | 3,90K |
| 2026-08-04 | $6,50 | -0,91 % | $6,54 | $6,89 | $6,32 | 8,60K |
| 2026-08-03 | $6,56 | +4,96 % | $6,55 | $6,58 | $6,37 | 6,40K |
| 2026-07-31 | $6,25 | -2,65 % | $6,33 | $6,59 | $6,25 | 2,60K |
| 2026-07-30 | $6,42 | +2,72 % | $6,68 | $6,68 | $6,25 | 24,30K |
| 2026-07-29 | $6,25 | -1,57 % | $6,19 | $6,68 | $6,00 | 12,60K |
| 2026-07-28 | $6,35 | -1,70 % | $6,25 | $6,50 | $6,25 | 5,20K |
| 2026-07-27 | $6,46 | -1,67 % | $6,46 | $6,74 | $6,25 | 6,20K |
| 2026-07-24 | $6,57 | +1,70 % | $6,94 | $6,94 | $6,35 | 29,40K |
| 2026-07-23 | $6,46 | -5,69 % | $6,69 | $7,03 | $6,36 | 12,00K |
| 2026-07-22 | $6,85 | +1,63 % | $6,27 | $7,08 | $6,25 | 24,90K |
| 2026-07-21 | $6,74 | +2,74 % | $6,99 | $7,17 | $6,26 | 60,70K |
| 2026-07-20 | $6,56 | +0,92 % | $6,48 | $6,56 | $6,38 | 11,40K |
| 2026-07-17 | $6,50 | -4,20 % | $6,38 | $7,01 | $6,38 | 15,60K |
| 2026-07-16 | $6,78 | +7,87 % | $6,74 | $7,15 | $6,61 | 31,10K |
| 2026-07-15 | $6,29 | -1,49 % | $6,23 | $6,69 | $6,22 | 40,40K |
| 2026-07-14 | $6,39 | -2,82 % | $7,08 | $7,19 | $6,27 | 23,10K |
| 2026-07-13 | $6,57 | -5,60 % | $6,92 | $7,20 | $6,57 | 25,40K |
| 2026-07-10 | $6,96 | -3,33 % | $7,28 | $7,28 | $6,83 | 38,30K |
| 2026-07-09 | $7,20 | 0,00 % | $7,16 | $7,36 | $7,11 | 18,10K |
| 2026-07-08 | $7,20 | -2,04 % | $7,20 | $7,29 | $7,10 | 16,90K |
| 2026-07-07 | $7,35 | +2,08 % | $7,13 | $7,39 | $7,11 | 14,20K |
| 2026-07-06 | $7,20 | -1,91 % | $7,31 | $7,31 | $7,13 | 17,20K |
| 2026-07-02 | $7,34 | -0,41 % | $7,22 | $7,34 | $7,10 | 19,00K |
| 2026-07-01 | $7,37 | +1,66 % | $7,26 | $7,40 | $7,18 | 8,00K |
| 2026-06-30 | $7,25 | +0,14 % | $7,25 | $7,33 | $7,10 | 21,90K |
| 2026-06-29 | $7,24 | -0,14 % | $7,17 | $7,44 | $7,15 | 11,10K |
| 2026-06-26 | $7,25 | +0,28 % | $7,32 | $7,43 | $7,15 | 14,00K |
| 2026-06-25 | $7,23 | -1,50 % | $7,43 | $7,43 | $7,10 | 21,40K |
| 2026-06-24 | $7,34 | +4,26 % | $7,20 | $7,44 | $7,19 | 47,00K |
| 2026-06-23 | $7,04 | -2,49 % | $7,25 | $7,35 | $6,38 | 42,30K |
| 2026-06-22 | $7,22 | 0,00 % | $7,12 | $7,45 | $7,03 | 28,60K |
| 2026-06-18 | $7,22 | +3,29 % | $7,13 | $7,30 | $6,59 | 62,60K |
| 2026-06-17 | $6,99 | +8,88 % | $6,35 | $7,17 | $6,10 | 67,70K |
| 2026-06-16 | $6,42 | +19,55 % | $5,50 | $6,49 | $5,50 | 113,80K |
| 2026-06-15 | $5,37 | -7,41 % | $6,31 | $6,31 | $5,25 | 85,10K |
| 2026-06-12 | $5,80 | +9,85 % | $5,60 | $6,90 | $5,60 | 181,30K |
| 2026-06-11 | $5,28 | +31,74 % | $4,43 | $5,92 | $4,23 | 622,76K |
| 2026-06-10 | $4,01 | -36,66 % | $6,56 | $6,58 | $3,94 | 136,23K |
| 2026-06-09 | $6,33 | +0,76 % | $6,40 | $6,96 | $6,04 | 31,28K |
| 2026-06-08 | $6,28 | +0,38 % | $6,22 | $6,80 | $6,22 | 15,95K |
| 2026-06-05 | $6,26 | -6,68 % | $6,58 | $6,72 | $6,24 | 19,58K |
| 2026-06-04 | $6,70 | +9,97 % | $6,24 | $6,72 | $6,20 | 24,65K |
| 2026-06-03 | $6,10 | -2,31 % | $6,31 | $6,32 | $6,08 | 13,05K |
| 2026-06-02 | $6,24 | +0,13 % | $6,01 | $6,32 | $6,01 | 8,61K |
| 2026-06-01 | $6,23 | +3,87 % | $6,00 | $6,23 | $5,88 | 29,48K |
| 2026-05-29 | $6,00 | +0,94 % | $6,14 | $6,32 | $6,00 | 7,16K |
| 2026-05-28 | $5,94 | -0,67 % | $6,00 | $6,40 | $5,92 | 26,80K |
| 2026-05-27 | $5,98 | +1,77 % | $5,76 | $6,13 | $5,76 | 7,15K |