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 | $8,12 | -2,75 % | $8,43 | $8,43 | $8,10 | 23,02K |
| 2026-09-30 | $8,35 | +2,08 % | $8,63 | $8,63 | $8,10 | 11,20K |
| 2026-09-29 | $8,18 | -3,76 % | $8,44 | $8,50 | $8,16 | 8,40K |
| 2026-09-28 | $8,50 | +2,16 % | $8,31 | $9,23 | $8,31 | 55,90K |
| 2026-09-25 | $8,32 | -4,37 % | $8,57 | $8,58 | $8,13 | 32,70K |
| 2026-09-24 | $8,70 | +4,44 % | $8,20 | $8,88 | $7,95 | 43,00K |
| 2026-09-23 | $8,33 | +1,59 % | $8,29 | $8,83 | $8,26 | 31,30K |
| 2026-09-22 | $8,20 | -5,96 % | $8,84 | $8,84 | $8,07 | 65,50K |
| 2026-09-21 | $8,72 | +2,11 % | $8,86 | $8,90 | $8,66 | 9,00K |
| 2026-09-18 | $8,54 | -6,36 % | $9,03 | $9,03 | $8,52 | 21,00K |
| 2026-09-17 | $9,12 | +6,29 % | $8,58 | $9,23 | $8,52 | 64,90K |
| 2026-09-16 | $8,58 | +4,63 % | $8,05 | $8,61 | $8,05 | 14,90K |
| 2026-09-15 | $8,20 | -7,45 % | $8,69 | $8,76 | $7,99 | 48,30K |
| 2026-09-14 | $8,86 | -2,21 % | $8,88 | $9,04 | $8,66 | 16,00K |
| 2026-09-11 | $9,06 | -0,66 % | $9,24 | $9,38 | $9,06 | 26,80K |
| 2026-09-10 | $9,12 | +5,92 % | $8,21 | $9,25 | $8,21 | 35,30K |
| 2026-09-09 | $8,61 | -2,71 % | $8,70 | $9,00 | $7,80 | 118,00K |
| 2026-09-08 | $8,85 | -0,23 % | $8,89 | $9,04 | $8,82 | 8,90K |
| 2026-09-04 | $8,87 | -4,11 % | $9,25 | $9,50 | $8,80 | 42,80K |
| 2026-09-03 | $9,25 | +0,49 % | $9,13 | $9,41 | $9,10 | 27,10K |
| 2026-09-02 | $9,20 | +3,31 % | $8,86 | $9,34 | $8,78 | 35,00K |
| 2026-09-01 | $8,91 | -0,78 % | $8,73 | $9,25 | $8,73 | 59,70K |
| 2026-08-31 | $8,98 | +5,52 % | $8,49 | $9,00 | $8,49 | 25,00K |
| 2026-08-28 | $8,51 | +3,03 % | $8,30 | $8,70 | $8,07 | 21,50K |
| 2026-08-27 | $8,26 | -0,84 % | $8,33 | $8,65 | $8,25 | 8,10K |
| 2026-08-26 | $8,33 | +0,73 % | $8,27 | $8,56 | $8,27 | 11,40K |
| 2026-08-25 | $8,27 | +5,89 % | $7,60 | $8,80 | $7,60 | 28,90K |
| 2026-08-24 | $7,81 | -2,01 % | $7,79 | $8,21 | $7,79 | 43,70K |
| 2026-08-21 | $7,97 | +1,92 % | $8,01 | $8,20 | $7,90 | 31,90K |
| 2026-08-20 | $7,82 | -1,01 % | $7,99 | $8,15 | $7,77 | 15,80K |
| 2026-08-19 | $7,90 | +3,40 % | $7,96 | $8,18 | $7,62 | 44,70K |
| 2026-08-18 | $7,64 | -1,29 % | $7,70 | $7,99 | $7,51 | 12,10K |
| 2026-08-17 | $7,74 | -1,40 % | $7,60 | $8,00 | $7,53 | 21,30K |
| 2026-08-14 | $7,85 | +10,41 % | $7,15 | $7,90 | $7,14 | 34,70K |
| 2026-08-13 | $7,11 | -0,28 % | $7,26 | $7,35 | $7,06 | 10,20K |
| 2026-08-12 | $7,13 | -6,31 % | $7,74 | $7,81 | $7,09 | 26,80K |
| 2026-08-11 | $7,61 | -2,31 % | $7,47 | $8,00 | $7,47 | 18,50K |
| 2026-08-10 | $7,79 | +0,78 % | $7,92 | $8,00 | $7,33 | 83,40K |
| 2026-08-07 | $7,73 | +9,49 % | $7,64 | $8,05 | $7,59 | 38,90K |
| 2026-08-06 | $7,06 | -2,75 % | $7,42 | $7,89 | $7,06 | 39,20K |
| 2026-08-05 | $7,26 | +3,13 % | $7,23 | $7,43 | $6,89 | 10,20K |
| 2026-08-04 | $7,04 | -2,63 % | $7,18 | $7,41 | $6,82 | 29,60K |
| 2026-08-03 | $7,23 | +10,89 % | $6,72 | $7,44 | $6,71 | 27,40K |
| 2026-07-31 | $6,52 | -2,98 % | $6,51 | $6,70 | $6,36 | 9,40K |
| 2026-07-30 | $6,72 | +19,79 % | $5,94 | $6,72 | $5,94 | 14,00K |
| 2026-07-29 | $5,61 | -22,57 % | $7,07 | $7,24 | $4,87 | 119,60K |
| 2026-07-28 | $7,24 | +3,95 % | $6,92 | $7,37 | $6,92 | 11,30K |
| 2026-07-27 | $6,97 | -3,99 % | $7,15 | $7,50 | $6,71 | 29,60K |
| 2026-07-24 | $7,26 | +0,69 % | $7,25 | $7,40 | $7,01 | 28,20K |
| 2026-07-23 | $7,21 | -7,09 % | $7,37 | $7,81 | $6,86 | 58,90K |
| 2026-07-22 | $7,76 | +2,92 % | $7,47 | $8,17 | $6,96 | 131,50K |
| 2026-07-21 | $7,54 | +14,59 % | $6,49 | $7,54 | $6,35 | 118,60K |
| 2026-07-20 | $6,58 | +5,45 % | $6,39 | $6,65 | $6,21 | 55,30K |
| 2026-07-17 | $6,24 | -0,64 % | $6,06 | $6,30 | $6,04 | 26,20K |
| 2026-07-16 | $6,28 | +3,97 % | $5,97 | $6,45 | $5,97 | 63,30K |
| 2026-07-15 | $6,04 | +0,17 % | $6,03 | $6,35 | $5,96 | 89,20K |
| 2026-07-14 | $6,03 | +1,01 % | $5,88 | $6,15 | $5,88 | 23,00K |
| 2026-07-13 | $5,97 | -0,67 % | $6,03 | $6,20 | $5,81 | 38,10K |
| 2026-07-10 | $6,01 | -0,99 % | $5,97 | $6,31 | $5,96 | 23,90K |
| 2026-07-09 | $6,07 | +5,02 % | $5,77 | $6,45 | $5,60 | 64,10K |
| 2026-07-08 | $5,78 | +3,03 % | $5,54 | $5,95 | $5,46 | 30,90K |
| 2026-07-07 | $5,61 | -4,59 % | $5,91 | $5,99 | $5,29 | 80,20K |
| 2026-07-06 | $5,88 | -5,31 % | $6,01 | $6,55 | $5,80 | 65,70K |
| 2026-07-02 | $6,21 | +5,97 % | $5,68 | $6,25 | $5,68 | 40,60K |
| 2026-07-01 | $5,86 | +9,74 % | $5,40 | $5,88 | $5,13 | 133,60K |
| 2026-06-30 | $5,34 | -13,03 % | $6,41 | $6,41 | $4,58 | 287,50K |
| 2026-06-29 | $6,14 | +2,33 % | $6,02 | $6,28 | $5,90 | 33,50K |
| 2026-06-26 | $6,00 | -7,05 % | $6,30 | $6,54 | $5,99 | 46,70K |
| 2026-06-25 | $6,45 | -1,30 % | $6,48 | $6,59 | $6,19 | 69,80K |
| 2026-06-24 | $6,54 | +6,00 % | $6,24 | $6,60 | $6,18 | 78,20K |
| 2026-06-23 | $6,17 | -1,91 % | $5,87 | $6,50 | $5,63 | 119,50K |
| 2026-06-22 | $6,29 | -4,41 % | $6,34 | $6,55 | $6,05 | 66,90K |
| 2026-06-18 | $6,58 | +3,46 % | $6,54 | $6,58 | $5,66 | 177,10K |
| 2026-06-17 | $6,36 | +2,75 % | $6,33 | $6,99 | $6,14 | 269,00K |
| 2026-06-16 | $6,19 | +9,56 % | $5,31 | $6,73 | $5,31 | 455,00K |
| 2026-06-15 | $5,65 | +13,91 % | $5,04 | $5,93 | $4,98 | 471,80K |
| 2026-06-12 | $4,96 | -17,33 % | $5,91 | $6,33 | $4,45 | 12,57M |
| 2026-06-11 | $6,00 | +6,95 % | $5,49 | $6,40 | $5,25 | 155,40K |
| 2026-06-10 | $5,61 | -6,03 % | $5,82 | $5,92 | $5,60 | 34,40K |
| 2026-06-09 | $5,97 | -10,23 % | $6,45 | $6,91 | $5,72 | 106,10K |
| 2026-06-08 | $6,65 | +24,53 % | $5,35 | $6,69 | $5,35 | 164,30K |
| 2026-06-05 | $5,34 | -11,74 % | $5,95 | $6,00 | $5,28 | 87,00K |
| 2026-06-04 | $6,05 | +3,60 % | $5,56 | $6,25 | $5,56 | 66,70K |
| 2026-06-03 | $5,84 | -2,99 % | $5,88 | $5,96 | $5,33 | 37,80K |
| 2026-06-02 | $6,02 | +1,01 % | $5,84 | $6,02 | $5,55 | 28,50K |
| 2026-06-01 | $5,96 | +8,56 % | $5,40 | $5,97 | $5,19 | 183,00K |
| 2026-05-29 | $5,49 | -0,72 % | $5,58 | $5,77 | $5,11 | 160,40K |
| 2026-05-28 | $5,53 | +18,42 % | $4,75 | $5,57 | $4,75 | 184,60K |
| 2026-05-27 | $4,67 | -7,89 % | $5,25 | $5,78 | $3,85 | 845,30K |
| 2026-05-26 | $5,07 | -6,28 % | $5,43 | $5,44 | $4,86 | 76,20K |