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 | $2,76 | -8,00 % | $2,98 | $2,98 | $2,70 | 33,96M |
| 2026-09-30 | $3,00 | -2,60 % | $3,12 | $3,15 | $2,99 | 21,65M |
| 2026-09-29 | $3,08 | -6,38 % | $3,32 | $3,35 | $2,93 | 43,46M |
| 2026-09-28 | $3,29 | +11,90 % | $2,92 | $3,40 | $2,90 | 72,73M |
| 2026-09-25 | $2,94 | +1,03 % | $2,93 | $2,96 | $2,83 | 18,69M |
| 2026-09-24 | $2,91 | +1,39 % | $2,84 | $2,92 | $2,70 | 22,95M |
| 2026-09-23 | $2,87 | -3,37 % | $2,96 | $3,00 | $2,85 | 21,35M |
| 2026-09-22 | $2,97 | +2,77 % | $2,93 | $2,98 | $2,87 | 30,77M |
| 2026-09-21 | $2,89 | +7,04 % | $2,75 | $3,00 | $2,67 | 54,95M |
| 2026-09-18 | $2,70 | -0,37 % | $2,75 | $2,77 | $2,65 | 67,61M |
| 2026-09-17 | $2,71 | +1,88 % | $2,71 | $2,79 | $2,69 | 26,00M |
| 2026-09-16 | $2,66 | +4,31 % | $2,57 | $2,70 | $2,53 | 27,98M |
| 2026-09-15 | $2,55 | +2,00 % | $2,49 | $2,55 | $2,47 | 16,81M |
| 2026-09-14 | $2,50 | +1,63 % | $2,45 | $2,54 | $2,42 | 16,45M |
| 2026-09-11 | $2,46 | +4,24 % | $2,41 | $2,52 | $2,41 | 17,06M |
| 2026-09-10 | $2,36 | -4,07 % | $2,41 | $2,55 | $2,36 | 18,01M |
| 2026-09-09 | $2,46 | -3,91 % | $2,55 | $2,63 | $2,46 | 21,60M |
| 2026-09-08 | $2,56 | -3,40 % | $2,62 | $2,63 | $2,48 | 28,09M |
| 2026-09-04 | $2,65 | +4,33 % | $2,63 | $2,80 | $2,59 | 57,21M |
| 2026-09-03 | $2,54 | -3,79 % | $2,68 | $2,74 | $2,52 | 24,54M |
| 2026-09-02 | $2,64 | +2,33 % | $2,57 | $2,72 | $2,57 | 17,15M |
| 2026-09-01 | $2,58 | -2,27 % | $2,61 | $2,64 | $2,55 | 16,08M |
| 2026-08-31 | $2,64 | +1,93 % | $2,60 | $2,71 | $2,59 | 17,43M |
| 2026-08-28 | $2,59 | -4,07 % | $2,72 | $2,78 | $2,56 | 20,56M |
| 2026-08-27 | $2,70 | +3,45 % | $2,62 | $2,73 | $2,59 | 18,11M |
| 2026-08-26 | $2,61 | -1,51 % | $2,66 | $2,76 | $2,61 | 18,05M |
| 2026-08-25 | $2,65 | -0,75 % | $2,70 | $2,75 | $2,61 | 18,36M |
| 2026-08-24 | $2,67 | +4,71 % | $2,54 | $2,76 | $2,54 | 31,11M |
| 2026-08-21 | $2,55 | +3,24 % | $2,52 | $2,58 | $2,49 | 12,65M |
| 2026-08-20 | $2,47 | -1,98 % | $2,49 | $2,60 | $2,47 | 9,91M |
| 2026-08-19 | $2,52 | +5,88 % | $2,39 | $2,59 | $2,37 | 19,23M |
| 2026-08-18 | $2,38 | -2,46 % | $2,40 | $2,43 | $2,32 | 14,72M |
| 2026-08-17 | $2,44 | -2,40 % | $2,45 | $2,49 | $2,43 | 10,24M |
| 2026-08-14 | $2,50 | -4,94 % | $2,63 | $2,65 | $2,49 | 13,15M |
| 2026-08-13 | $2,63 | +3,95 % | $2,52 | $2,67 | $2,52 | 21,74M |
| 2026-08-12 | $2,53 | +5,42 % | $2,38 | $2,58 | $2,38 | 15,40M |
| 2026-08-11 | $2,40 | -0,83 % | $2,42 | $2,49 | $2,38 | 14,74M |
| 2026-08-10 | $2,42 | -6,56 % | $2,56 | $2,58 | $2,39 | 18,00M |
| 2026-08-07 | $2,59 | +0,78 % | $2,58 | $2,61 | $2,46 | 16,86M |
| 2026-08-06 | $2,57 | -3,75 % | $2,65 | $2,71 | $2,54 | 18,53M |
| 2026-08-05 | $2,67 | -0,37 % | $2,66 | $2,74 | $2,60 | 28,10M |
| 2026-08-04 | $2,68 | -5,96 % | $2,85 | $2,87 | $2,61 | 42,26M |
| 2026-08-03 | $2,85 | +1,06 % | $2,96 | $3,03 | $2,76 | 68,31M |
| 2026-07-31 | $2,82 | +1,81 % | $2,75 | $2,84 | $2,67 | 39,69M |
| 2026-07-30 | $2,77 | +0,73 % | $2,74 | $2,78 | $2,62 | 31,31M |
| 2026-07-29 | $2,75 | +3,00 % | $2,65 | $2,79 | $2,60 | 38,09M |
| 2026-07-28 | $2,67 | +6,37 % | $2,52 | $2,76 | $2,47 | 62,26M |
| 2026-07-27 | $2,51 | +10,57 % | $2,31 | $2,52 | $2,29 | 51,06M |
| 2026-07-24 | $2,27 | -0,44 % | $2,28 | $2,45 | $2,23 | 45,40M |
| 2026-07-23 | $2,28 | +1,33 % | $2,23 | $2,28 | $2,11 | 44,79M |
| 2026-07-22 | $2,25 | +2,27 % | $2,20 | $2,42 | $2,15 | 42,30M |
| 2026-07-21 | $2,20 | -10,57 % | $2,42 | $2,60 | $2,19 | 86,65M |
| 2026-07-20 | $2,46 | +26,80 % | $2,20 | $2,48 | $2,10 | 186,76M |
| 2026-07-17 | $1,94 | -6,28 % | $2,00 | $2,05 | $1,90 | 42,02M |
| 2026-07-16 | $2,07 | 0,00 % | $2,06 | $2,11 | $1,95 | 34,12M |
| 2026-07-15 | $2,07 | +5,61 % | $2,05 | $2,14 | $2,00 | 40,67M |
| 2026-07-14 | $1,96 | +4,81 % | $1,87 | $2,03 | $1,85 | 28,57M |
| 2026-07-13 | $1,87 | -1,06 % | $1,86 | $1,93 | $1,82 | 24,20M |
| 2026-07-10 | $1,89 | -0,53 % | $1,93 | $1,95 | $1,87 | 24,25M |
| 2026-07-09 | $1,90 | -0,52 % | $1,89 | $1,98 | $1,87 | 36,90M |
| 2026-07-08 | $1,91 | +11,05 % | $1,68 | $1,96 | $1,60 | 78,78M |
| 2026-07-07 | $1,72 | -1,15 % | $1,71 | $1,74 | $1,65 | 53,44M |
| 2026-07-06 | $1,74 | -7,94 % | $1,86 | $1,88 | $1,72 | 68,89M |
| 2026-07-02 | $1,89 | -2,07 % | $1,94 | $1,95 | $1,84 | 53,88M |
| 2026-07-01 | $1,93 | +1,58 % | $1,89 | $1,95 | $1,81 | 33,57M |
| 2026-06-30 | $1,90 | -6,40 % | $2,02 | $2,06 | $1,90 | 31,32M |
| 2026-06-29 | $2,03 | -6,02 % | $2,17 | $2,29 | $2,01 | 41,40M |
| 2026-06-26 | $2,16 | +14,29 % | $1,86 | $2,22 | $1,83 | 65,89M |
| 2026-06-25 | $1,89 | -5,50 % | $2,01 | $2,03 | $1,72 | 63,91M |
| 2026-06-24 | $2,00 | -3,85 % | $2,10 | $2,24 | $1,99 | 46,91M |
| 2026-06-23 | $2,08 | -24,64 % | $2,11 | $2,15 | $1,93 | 117,40M |
| 2026-06-22 | $2,76 | -2,47 % | $2,90 | $2,96 | $2,73 | 49,30M |
| 2026-06-18 | $2,83 | +6,39 % | $2,65 | $2,90 | $2,58 | 81,45M |
| 2026-06-17 | $2,66 | +6,83 % | $2,49 | $2,83 | $2,46 | 68,88M |
| 2026-06-16 | $2,49 | +9,21 % | $2,22 | $2,54 | $2,20 | 49,83M |
| 2026-06-15 | $2,28 | -2,56 % | $2,40 | $2,46 | $2,25 | 40,15M |
| 2026-06-12 | $2,34 | +2,63 % | $2,24 | $2,41 | $2,19 | 45,78M |
| 2026-06-11 | $2,28 | +9,62 % | $2,11 | $2,32 | $2,05 | 59,90M |
| 2026-06-10 | $2,08 | +7,22 % | $1,91 | $2,12 | $1,91 | 42,32M |
| 2026-06-09 | $1,94 | +7,78 % | $1,80 | $2,01 | $1,79 | 39,79M |
| 2026-06-08 | $1,80 | +0,56 % | $1,81 | $1,90 | $1,79 | 16,09M |
| 2026-06-05 | $1,79 | -8,67 % | $1,92 | $1,92 | $1,72 | 27,14M |
| 2026-06-04 | $1,96 | +7,10 % | $1,82 | $2,02 | $1,82 | 35,95M |
| 2026-06-03 | $1,83 | -11,59 % | $1,99 | $2,01 | $1,81 | 28,97M |
| 2026-06-02 | $2,07 | -2,36 % | $2,07 | $2,08 | $1,93 | 47,27M |
| 2026-06-01 | $2,12 | +22,54 % | $1,78 | $2,22 | $1,78 | 116,93M |
| 2026-05-29 | $1,73 | +9,49 % | $1,56 | $1,79 | $1,55 | 42,33M |
| 2026-05-28 | $1,58 | 0,00 % | $1,56 | $1,61 | $1,55 | 19,24M |
| 2026-05-27 | $1,58 | -0,63 % | $1,58 | $1,60 | $1,52 | 18,91M |
| 2026-05-26 | $1,59 | +5,30 % | $1,54 | $1,62 | $1,52 | 28,19M |