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 | $13,03 | -1,36 % | $13,33 | $13,65 | $12,79 | 744,80K |
| 2026-10-01 | $13,21 | -3,51 % | $13,49 | $13,87 | $13,18 | 497,30K |
| 2026-09-30 | $13,69 | -0,07 % | $13,80 | $14,06 | $13,52 | 592,90K |
| 2026-09-29 | $13,70 | -5,26 % | $14,45 | $14,47 | $13,26 | 435,50K |
| 2026-09-28 | $14,46 | +4,40 % | $13,55 | $14,78 | $13,55 | 824,60K |
| 2026-09-25 | $13,85 | -1,91 % | $14,34 | $14,48 | $13,30 | 629,50K |
| 2026-09-24 | $14,12 | +6,17 % | $13,94 | $14,50 | $13,80 | 1,50M |
| 2026-09-23 | $13,30 | -7,51 % | $14,44 | $14,61 | $13,26 | 1,07M |
| 2026-09-22 | $14,38 | -2,11 % | $14,65 | $14,69 | $13,88 | 1,07M |
| 2026-09-21 | $14,69 | -8,36 % | $16,37 | $16,55 | $14,60 | 1,00M |
| 2026-09-18 | $16,03 | -5,32 % | $16,69 | $17,75 | $15,92 | 841,50K |
| 2026-09-17 | $16,93 | +8,53 % | $16,19 | $17,96 | $15,89 | 1,30M |
| 2026-09-16 | $15,60 | -1,52 % | $16,00 | $16,38 | $15,04 | 851,30K |
| 2026-09-15 | $15,84 | +3,60 % | $15,34 | $15,99 | $14,76 | 556,10K |
| 2026-09-14 | $15,29 | +3,80 % | $14,62 | $15,53 | $14,42 | 595,80K |
| 2026-09-11 | $14,73 | +5,36 % | $14,06 | $15,12 | $14,06 | 496,60K |
| 2026-09-10 | $13,98 | -5,16 % | $14,29 | $14,33 | $13,12 | 942,70K |
| 2026-09-09 | $14,74 | -5,69 % | $15,46 | $15,46 | $14,46 | 723,00K |
| 2026-09-08 | $15,63 | -1,20 % | $15,47 | $15,86 | $14,77 | 641,50K |
| 2026-09-04 | $15,82 | +1,67 % | $15,61 | $16,02 | $15,40 | 534,50K |
| 2026-09-03 | $15,56 | -7,05 % | $16,77 | $16,99 | $15,34 | 848,20K |
| 2026-09-02 | $16,74 | +3,14 % | $16,46 | $17,75 | $15,45 | 2,02M |
| 2026-09-01 | $16,23 | +9,96 % | $14,87 | $16,85 | $14,86 | 1,37M |
| 2026-08-31 | $14,76 | -2,83 % | $15,00 | $15,65 | $14,00 | 1,26M |
| 2026-08-28 | $15,19 | -6,06 % | $15,43 | $15,90 | $14,49 | 1,62M |
| 2026-08-27 | $16,17 | +2,15 % | $15,74 | $16,59 | $15,43 | 1,13M |
| 2026-08-26 | $15,83 | +2,53 % | $15,35 | $16,49 | $14,73 | 2,23M |
| 2026-08-25 | $15,44 | +7,67 % | $14,12 | $16,24 | $14,12 | 2,21M |
| 2026-08-24 | $14,34 | +6,62 % | $13,33 | $14,53 | $12,42 | 2,41M |
| 2026-08-21 | $13,45 | +22,38 % | $11,13 | $13,50 | $11,11 | 2,85M |
| 2026-08-20 | $10,99 | +6,91 % | $10,08 | $11,47 | $10,06 | 2,29M |
| 2026-08-19 | $10,28 | +25,21 % | $9,41 | $11,10 | $9,33 | 5,63M |
| 2026-08-18 | $8,21 | +0,86 % | $8,03 | $8,49 | $8,03 | 403,00K |
| 2026-08-17 | $8,14 | -1,09 % | $8,20 | $8,22 | $7,96 | 458,50K |
| 2026-08-14 | $8,23 | +4,71 % | $7,86 | $8,48 | $7,71 | 930,50K |
| 2026-08-13 | $7,86 | +3,42 % | $7,60 | $8,22 | $7,57 | 563,20K |
| 2026-08-12 | $7,60 | +1,06 % | $7,57 | $7,86 | $7,50 | 422,40K |
| 2026-08-11 | $7,52 | +6,67 % | $7,12 | $7,70 | $7,06 | 821,50K |
| 2026-08-10 | $7,05 | -4,86 % | $7,35 | $7,60 | $6,87 | 839,10K |
| 2026-08-07 | $7,41 | +21,87 % | $6,47 | $7,56 | $6,45 | 1,46M |
| 2026-08-06 | $6,08 | -2,88 % | $6,26 | $6,36 | $5,98 | 334,90K |
| 2026-08-05 | $6,26 | +0,64 % | $6,18 | $6,27 | $6,11 | 450,40K |
| 2026-08-04 | $6,22 | +3,67 % | $6,02 | $6,31 | $5,92 | 612,00K |
| 2026-08-03 | $6,00 | +4,17 % | $5,83 | $6,00 | $5,76 | 254,60K |
| 2026-07-31 | $5,76 | -2,70 % | $5,94 | $5,96 | $5,64 | 267,20K |
| 2026-07-30 | $5,92 | +2,25 % | $5,80 | $5,94 | $5,67 | 317,70K |
| 2026-07-29 | $5,79 | +0,70 % | $5,85 | $5,90 | $5,62 | 344,70K |
| 2026-07-28 | $5,75 | -0,17 % | $5,78 | $5,78 | $5,57 | 347,90K |
| 2026-07-27 | $5,76 | +4,16 % | $5,68 | $5,87 | $5,65 | 403,30K |
| 2026-07-24 | $5,53 | -4,49 % | $5,79 | $5,80 | $5,50 | 432,80K |
| 2026-07-23 | $5,79 | -2,36 % | $5,87 | $5,91 | $5,74 | 352,20K |
| 2026-07-22 | $5,93 | -1,00 % | $5,97 | $6,00 | $5,87 | 498,10K |
| 2026-07-21 | $5,99 | +0,34 % | $6,00 | $6,10 | $5,92 | 447,10K |
| 2026-07-20 | $5,97 | -1,32 % | $6,02 | $6,14 | $5,77 | 729,70K |
| 2026-07-17 | $6,05 | -2,10 % | $6,09 | $6,18 | $6,00 | 429,60K |
| 2026-07-16 | $6,18 | -3,29 % | $6,37 | $6,45 | $5,97 | 707,70K |
| 2026-07-15 | $6,39 | +0,31 % | $6,40 | $6,56 | $6,29 | 377,70K |
| 2026-07-14 | $6,37 | -5,07 % | $6,75 | $6,80 | $6,35 | 649,40K |
| 2026-07-13 | $6,71 | -3,73 % | $6,86 | $6,91 | $6,57 | 476,40K |
| 2026-07-10 | $6,97 | -2,65 % | $7,22 | $7,22 | $6,77 | 406,80K |
| 2026-07-09 | $7,16 | -1,92 % | $7,27 | $7,55 | $6,79 | 890,20K |
| 2026-07-08 | $7,30 | -3,95 % | $7,46 | $7,60 | $7,06 | 526,90K |
| 2026-07-07 | $7,60 | +3,40 % | $7,34 | $7,67 | $7,30 | 408,00K |
| 2026-07-06 | $7,35 | +0,96 % | $7,24 | $7,66 | $7,13 | 549,50K |
| 2026-07-02 | $7,28 | +5,66 % | $7,32 | $8,28 | $7,26 | 1,90M |
| 2026-07-01 | $6,89 | +2,53 % | $6,74 | $7,08 | $6,74 | 418,40K |
| 2026-06-30 | $6,72 | -1,47 % | $6,86 | $6,99 | $6,69 | 398,50K |
| 2026-06-29 | $6,82 | -0,87 % | $6,88 | $7,01 | $6,68 | 394,50K |
| 2026-06-26 | $6,88 | +0,88 % | $7,04 | $7,17 | $6,82 | 1,06M |
| 2026-06-25 | $6,82 | -2,71 % | $7,01 | $7,20 | $6,80 | 336,70K |
| 2026-06-24 | $7,01 | -0,99 % | $7,08 | $7,38 | $6,98 | 523,90K |
| 2026-06-23 | $7,08 | -2,07 % | $7,15 | $7,42 | $7,05 | 339,70K |
| 2026-06-22 | $7,23 | -3,98 % | $7,59 | $7,87 | $7,19 | 347,10K |
| 2026-06-18 | $7,53 | +2,31 % | $7,56 | $7,79 | $7,35 | 466,30K |
| 2026-06-17 | $7,36 | +3,08 % | $7,17 | $7,57 | $7,16 | 378,90K |
| 2026-06-16 | $7,14 | -2,59 % | $7,27 | $7,38 | $7,00 | 200,40K |
| 2026-06-15 | $7,33 | +5,16 % | $7,14 | $7,39 | $7,14 | 261,90K |
| 2026-06-12 | $6,97 | 0,00 % | $6,97 | $7,11 | $6,82 | 286,20K |
| 2026-06-11 | $6,97 | +1,16 % | $6,89 | $7,04 | $6,71 | 316,40K |
| 2026-06-10 | $6,89 | -3,77 % | $7,14 | $7,30 | $6,80 | 316,20K |
| 2026-06-09 | $7,16 | +0,56 % | $7,28 | $7,43 | $6,92 | 242,20K |
| 2026-06-08 | $7,12 | -2,47 % | $7,38 | $7,41 | $7,08 | 334,60K |
| 2026-06-05 | $7,30 | -9,20 % | $7,96 | $8,02 | $7,23 | 412,90K |
| 2026-06-04 | $8,04 | +5,79 % | $7,58 | $8,19 | $7,58 | 704,30K |
| 2026-06-03 | $7,60 | -0,65 % | $7,58 | $7,64 | $7,39 | 468,90K |
| 2026-06-02 | $7,65 | -1,54 % | $7,83 | $7,86 | $7,49 | 466,40K |
| 2026-06-01 | $7,77 | -1,89 % | $7,90 | $7,91 | $7,55 | 394,70K |
| 2026-05-29 | $7,92 | 0,00 % | $7,89 | $8,05 | $7,79 | 411,10K |
| 2026-05-28 | $7,92 | +3,39 % | $7,63 | $8,02 | $7,61 | 298,30K |
| 2026-05-27 | $7,66 | +6,24 % | $7,25 | $7,95 | $7,25 | 454,60K |