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