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 | $7,15 | +0,42 % | $7,17 | $7,19 | $7,10 | 1,30M |
| 2026-09-29 | $7,12 | -0,28 % | $7,21 | $7,25 | $7,07 | 1,33M |
| 2026-09-28 | $7,14 | -1,38 % | $7,23 | $7,25 | $7,10 | 1,53M |
| 2026-09-25 | $7,24 | +0,14 % | $7,24 | $7,26 | $7,15 | 1,39M |
| 2026-09-24 | $7,23 | -2,43 % | $7,39 | $7,43 | $7,19 | 1,32M |
| 2026-09-23 | $7,41 | -2,76 % | $7,59 | $7,61 | $7,39 | 1,09M |
| 2026-09-22 | $7,62 | +1,33 % | $7,63 | $7,67 | $7,56 | 855,60K |
| 2026-09-21 | $7,52 | -0,13 % | $7,54 | $7,58 | $7,47 | 1,22M |
| 2026-09-18 | $7,53 | -1,44 % | $7,64 | $7,64 | $7,51 | 1,23M |
| 2026-09-17 | $7,64 | -0,91 % | $7,77 | $7,79 | $7,63 | 2,03M |
| 2026-09-16 | $7,71 | -0,90 % | $7,81 | $7,82 | $7,60 | 1,03M |
| 2026-09-15 | $7,78 | -2,02 % | $7,95 | $7,95 | $7,71 | 1,04M |
| 2026-09-14 | $7,94 | -0,87 % | $7,94 | $8,01 | $7,90 | 681,30K |
| 2026-09-11 | $8,01 | -0,62 % | $8,17 | $8,17 | $7,70 | 870,60K |
| 2026-09-10 | $8,06 | -0,37 % | $8,07 | $8,08 | $7,95 | 1,41M |
| 2026-09-09 | $8,09 | -1,10 % | $8,11 | $8,15 | $8,00 | 464,20K |
| 2026-09-08 | $8,18 | +0,12 % | $8,22 | $8,22 | $8,09 | 821,50K |
| 2026-09-04 | $8,17 | -0,97 % | $8,19 | $8,33 | $8,14 | 540,60K |
| 2026-09-03 | $8,25 | +0,49 % | $8,29 | $8,34 | $8,09 | 1,30M |
| 2026-09-02 | $8,21 | +1,86 % | $8,06 | $8,34 | $8,06 | 1,52M |
| 2026-09-01 | $8,06 | +1,77 % | $7,86 | $8,11 | $7,84 | 992,40K |
| 2026-08-31 | $7,92 | -1,00 % | $7,99 | $8,05 | $7,84 | 1,52M |
| 2026-08-28 | $8,00 | +0,76 % | $7,98 | $8,06 | $7,93 | 677,00K |
| 2026-08-27 | $7,94 | -0,87 % | $7,94 | $7,96 | $7,85 | 988,30K |
| 2026-08-26 | $8,01 | -1,48 % | $8,12 | $8,19 | $7,99 | 629,50K |
| 2026-08-25 | $8,13 | +0,49 % | $8,07 | $8,17 | $7,95 | 951,20K |
| 2026-08-24 | $8,09 | +1,63 % | $8,14 | $8,22 | $8,00 | 1,04M |
| 2026-08-21 | $7,96 | +2,05 % | $7,81 | $7,97 | $7,80 | 969,10K |
| 2026-08-20 | $7,80 | +0,26 % | $7,74 | $7,83 | $7,72 | 1,22M |
| 2026-08-19 | $7,78 | +1,04 % | $7,76 | $7,87 | $7,72 | 761,10K |
| 2026-08-18 | $7,70 | -2,04 % | $7,91 | $7,91 | $7,68 | 1,34M |
| 2026-08-17 | $7,86 | -0,63 % | $7,91 | $7,93 | $7,75 | 1,40M |
| 2026-08-14 | $7,91 | -2,83 % | $8,00 | $8,13 | $7,83 | 1,62M |
| 2026-08-13 | $8,14 | +3,04 % | $8,45 | $8,45 | $8,08 | 1,98M |
| 2026-08-12 | $7,90 | -0,13 % | $7,97 | $7,98 | $7,87 | 1,72M |
| 2026-08-11 | $7,91 | -1,98 % | $8,10 | $8,11 | $7,89 | 675,20K |
| 2026-08-10 | $8,07 | -2,06 % | $8,14 | $8,16 | $8,00 | 776,50K |
| 2026-08-07 | $8,24 | -1,20 % | $8,37 | $8,41 | $8,18 | 784,60K |
| 2026-08-06 | $8,34 | -1,53 % | $8,43 | $8,47 | $8,32 | 521,70K |
| 2026-08-05 | $8,47 | +1,56 % | $8,39 | $8,55 | $8,39 | 981,20K |
| 2026-08-04 | $8,34 | +0,60 % | $8,31 | $8,35 | $8,24 | 1,58M |
| 2026-08-03 | $8,29 | +1,47 % | $8,25 | $8,38 | $8,19 | 1,03M |
| 2026-07-31 | $8,17 | -0,24 % | $8,19 | $8,25 | $8,08 | 1,23M |
| 2026-07-30 | $8,19 | -1,09 % | $8,39 | $8,39 | $8,17 | 1,31M |
| 2026-07-29 | $8,28 | -1,66 % | $8,31 | $8,46 | $8,24 | 646,50K |
| 2026-07-28 | $8,42 | +1,45 % | $8,37 | $8,45 | $8,34 | 909,50K |
| 2026-07-27 | $8,30 | +0,97 % | $8,28 | $8,34 | $8,17 | 660,30K |
| 2026-07-24 | $8,22 | -0,72 % | $8,35 | $8,40 | $8,21 | 829,60K |
| 2026-07-23 | $8,28 | -2,01 % | $8,38 | $8,56 | $8,21 | 1,03M |
| 2026-07-22 | $8,45 | +2,30 % | $8,27 | $8,46 | $8,26 | 1,66M |
| 2026-07-21 | $8,26 | +1,10 % | $8,14 | $8,36 | $8,11 | 809,70K |
| 2026-07-20 | $8,17 | -0,73 % | $8,24 | $8,25 | $8,11 | 1,03M |
| 2026-07-17 | $8,23 | -0,84 % | $8,43 | $8,52 | $8,18 | 1,33M |
| 2026-07-16 | $8,30 | +1,34 % | $8,17 | $8,38 | $8,17 | 764,60K |
| 2026-07-15 | $8,19 | -0,12 % | $8,22 | $8,25 | $8,13 | 886,90K |
| 2026-07-14 | $8,20 | -1,09 % | $8,35 | $8,35 | $8,14 | 1,35M |
| 2026-07-13 | $8,29 | -2,01 % | $8,47 | $8,64 | $8,25 | 1,11M |
| 2026-07-10 | $8,46 | +2,17 % | $8,44 | $8,61 | $8,40 | 1,72M |
| 2026-07-09 | $8,28 | +1,22 % | $8,14 | $8,35 | $8,10 | 3,42M |
| 2026-07-08 | $8,18 | -0,73 % | $8,17 | $8,25 | $8,13 | 894,80K |
| 2026-07-07 | $8,24 | -0,48 % | $8,37 | $8,40 | $8,24 | 2,31M |
| 2026-07-06 | $8,28 | +0,61 % | $8,34 | $8,40 | $8,21 | 3,58M |
| 2026-07-02 | $8,23 | +2,36 % | $8,19 | $8,33 | $8,15 | 901,20K |
| 2026-07-01 | $8,04 | -0,25 % | $8,08 | $8,23 | $8,00 | 1,32M |
| 2026-06-30 | $8,06 | -0,74 % | $8,14 | $8,17 | $7,98 | 1,26M |
| 2026-06-29 | $8,12 | -2,52 % | $8,40 | $8,45 | $8,10 | 1,55M |
| 2026-06-26 | $8,33 | +2,46 % | $8,06 | $8,36 | $8,06 | 1,60M |
| 2026-06-25 | $8,13 | -0,73 % | $8,18 | $8,30 | $8,07 | 802,30K |
| 2026-06-24 | $8,19 | +0,99 % | $8,23 | $8,28 | $8,04 | 1,17M |
| 2026-06-23 | $8,11 | -2,29 % | $8,25 | $8,37 | $8,11 | 633,50K |
| 2026-06-22 | $8,30 | -2,92 % | $8,42 | $8,46 | $8,24 | 1,12M |
| 2026-06-18 | $8,55 | -0,12 % | $8,63 | $8,82 | $8,48 | 1,25M |
| 2026-06-17 | $8,56 | -1,50 % | $8,68 | $8,84 | $8,53 | 738,60K |
| 2026-06-16 | $8,69 | -1,03 % | $8,80 | $8,87 | $8,67 | 554,10K |
| 2026-06-15 | $8,78 | -0,57 % | $9,00 | $9,07 | $8,76 | 1,22M |
| 2026-06-12 | $8,83 | +0,80 % | $8,82 | $9,01 | $8,79 | 1,10M |
| 2026-06-11 | $8,76 | +4,53 % | $8,42 | $8,76 | $8,31 | 3,38M |
| 2026-06-10 | $8,38 | +1,09 % | $8,30 | $8,46 | $8,28 | 2,34M |
| 2026-06-09 | $8,29 | +0,97 % | $8,32 | $8,48 | $8,23 | 1,07M |
| 2026-06-08 | $8,21 | +0,12 % | $8,19 | $8,29 | $8,16 | 978,40K |
| 2026-06-05 | $8,20 | -0,73 % | $8,25 | $8,25 | $8,07 | 1,11M |
| 2026-06-04 | $8,26 | -0,84 % | $8,40 | $8,46 | $8,22 | 588,90K |
| 2026-06-03 | $8,33 | -4,91 % | $8,63 | $8,70 | $8,31 | 1,21M |
| 2026-06-02 | $8,76 | -0,23 % | $8,81 | $8,92 | $8,71 | 906,30K |
| 2026-06-01 | $8,78 | +0,92 % | $8,69 | $8,78 | $8,56 | 1,68M |
| 2026-05-29 | $8,70 | -1,92 % | $8,81 | $8,90 | $8,67 | 881,60K |
| 2026-05-28 | $8,87 | -0,34 % | $8,94 | $9,07 | $8,81 | 1,28M |
| 2026-05-27 | $8,90 | +1,83 % | $8,85 | $9,01 | $8,81 | 1,79M |
| 2026-05-26 | $8,74 | -0,11 % | $8,81 | $8,81 | $8,65 | 1,96M |
| 2026-05-22 | $8,75 | -4,37 % | $9,11 | $9,14 | $8,73 | 1,13M |