Markt geöffnet· · 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 | $7,87 | +3,42 % | $7,97 | $8,00 | $7,70 | 535,34K |
| 2026-10-01 | $7,61 | -2,06 % | $7,74 | $7,86 | $7,52 | 1,17M |
| 2026-09-30 | $7,77 | +2,37 % | $7,66 | $7,95 | $7,54 | 976,40K |
| 2026-09-29 | $7,59 | -1,94 % | $7,80 | $7,84 | $7,53 | 782,40K |
| 2026-09-28 | $7,74 | +0,65 % | $7,63 | $7,76 | $7,55 | 707,20K |
| 2026-09-25 | $7,69 | +0,52 % | $7,65 | $7,84 | $7,49 | 762,70K |
| 2026-09-24 | $7,65 | +0,39 % | $7,60 | $7,70 | $7,47 | 779,00K |
| 2026-09-23 | $7,62 | -6,27 % | $8,03 | $8,03 | $7,57 | 867,20K |
| 2026-09-22 | $8,13 | -0,25 % | $8,27 | $8,32 | $8,06 | 842,90K |
| 2026-09-21 | $8,15 | -0,12 % | $8,20 | $8,24 | $7,99 | 741,80K |
| 2026-09-18 | $8,16 | -3,09 % | $8,40 | $8,57 | $8,12 | 1,81M |
| 2026-09-17 | $8,42 | +0,60 % | $8,50 | $8,60 | $8,35 | 445,00K |
| 2026-09-16 | $8,37 | +0,36 % | $8,36 | $8,47 | $8,26 | 968,20K |
| 2026-09-15 | $8,34 | -4,36 % | $8,68 | $8,71 | $8,30 | 583,60K |
| 2026-09-14 | $8,72 | +4,43 % | $8,32 | $8,73 | $8,26 | 551,80K |
| 2026-09-11 | $8,35 | +0,60 % | $8,41 | $8,56 | $8,10 | 640,30K |
| 2026-09-10 | $8,30 | -2,70 % | $8,35 | $8,45 | $8,23 | 842,30K |
| 2026-09-09 | $8,53 | -1,04 % | $8,58 | $8,74 | $8,50 | 681,90K |
| 2026-09-08 | $8,62 | -4,65 % | $9,04 | $9,04 | $8,61 | 490,50K |
| 2026-09-04 | $9,04 | +3,67 % | $8,66 | $9,10 | $8,66 | 362,90K |
| 2026-09-03 | $8,72 | +1,51 % | $8,72 | $8,76 | $8,46 | 533,40K |
| 2026-09-02 | $8,59 | +1,66 % | $8,50 | $8,86 | $8,49 | 470,40K |
| 2026-09-01 | $8,45 | -1,86 % | $8,48 | $8,63 | $8,41 | 568,60K |
| 2026-08-31 | $8,61 | -1,49 % | $8,66 | $8,74 | $8,43 | 755,10K |
| 2026-08-28 | $8,74 | -2,56 % | $9,05 | $9,06 | $8,69 | 533,50K |
| 2026-08-27 | $8,97 | +0,22 % | $8,95 | $9,37 | $8,91 | 469,50K |
| 2026-08-26 | $8,95 | +0,67 % | $8,86 | $9,05 | $8,75 | 558,80K |
| 2026-08-25 | $8,89 | +1,02 % | $8,86 | $8,96 | $8,72 | 515,20K |
| 2026-08-24 | $8,80 | -2,00 % | $8,89 | $8,96 | $8,61 | 802,50K |
| 2026-08-21 | $8,98 | -2,92 % | $9,41 | $9,41 | $8,95 | 566,60K |
| 2026-08-20 | $9,25 | -5,90 % | $9,68 | $9,89 | $9,09 | 1,17M |
| 2026-08-19 | $9,83 | +2,61 % | $9,72 | $10,10 | $9,39 | 1,26M |
| 2026-08-18 | $9,58 | +1,70 % | $9,36 | $9,70 | $9,35 | 720,90K |
| 2026-08-17 | $9,42 | +0,21 % | $9,27 | $9,60 | $9,21 | 487,90K |
| 2026-08-14 | $9,40 | +5,26 % | $8,84 | $9,42 | $8,73 | 683,50K |
| 2026-08-13 | $8,93 | +0,68 % | $8,85 | $9,13 | $8,84 | 447,00K |
| 2026-08-12 | $8,87 | -3,27 % | $9,03 | $9,09 | $8,59 | 832,90K |
| 2026-08-11 | $9,17 | +2,34 % | $9,02 | $9,46 | $9,00 | 1,10M |
| 2026-08-10 | $8,96 | +0,56 % | $8,80 | $9,24 | $8,79 | 1,07M |
| 2026-08-07 | $8,91 | +6,58 % | $8,51 | $8,92 | $8,47 | 502,60K |
| 2026-08-06 | $8,36 | +3,85 % | $7,96 | $8,56 | $7,95 | 987,10K |
| 2026-08-05 | $8,05 | -2,78 % | $8,26 | $8,37 | $7,99 | 584,50K |
| 2026-08-04 | $8,28 | 0,00 % | $8,32 | $8,43 | $8,17 | 1,27M |
| 2026-08-03 | $8,28 | +5,61 % | $7,86 | $8,48 | $7,86 | 1,43M |
| 2026-07-31 | $7,84 | -4,85 % | $8,27 | $8,39 | $7,72 | 1,03M |
| 2026-07-30 | $8,24 | +4,30 % | $8,03 | $8,33 | $8,00 | 1,44M |
| 2026-07-29 | $7,90 | -3,30 % | $7,95 | $8,22 | $7,88 | 876,10K |
| 2026-07-28 | $8,17 | 0,00 % | $8,15 | $8,43 | $7,75 | 1,50M |
| 2026-07-27 | $8,17 | +0,49 % | $8,24 | $8,47 | $8,08 | 838,10K |
| 2026-07-24 | $8,13 | -0,73 % | $8,32 | $8,39 | $8,05 | 503,50K |
| 2026-07-23 | $8,19 | -1,92 % | $8,20 | $8,40 | $8,03 | 541,80K |
| 2026-07-22 | $8,35 | -1,65 % | $8,45 | $8,53 | $8,22 | 550,00K |
| 2026-07-21 | $8,49 | +3,28 % | $8,22 | $8,50 | $7,97 | 1,36M |
| 2026-07-20 | $8,22 | -2,72 % | $8,53 | $8,63 | $8,21 | 717,40K |
| 2026-07-17 | $8,45 | +1,32 % | $8,23 | $8,77 | $8,07 | 1,15M |
| 2026-07-16 | $8,34 | -4,03 % | $8,71 | $8,83 | $8,10 | 2,01M |
| 2026-07-15 | $8,69 | -2,91 % | $8,86 | $8,99 | $8,51 | 856,30K |
| 2026-07-14 | $8,95 | -4,38 % | $9,36 | $9,47 | $8,91 | 790,60K |
| 2026-07-13 | $9,36 | -4,20 % | $9,66 | $9,87 | $9,35 | 690,60K |
| 2026-07-10 | $9,77 | +2,95 % | $9,59 | $9,81 | $9,31 | 695,00K |
| 2026-07-09 | $9,49 | -2,27 % | $9,81 | $9,81 | $9,28 | 1,08M |
| 2026-07-08 | $9,71 | -2,12 % | $9,80 | $9,95 | $9,46 | 1,50M |
| 2026-07-07 | $9,92 | -6,15 % | $10,64 | $10,69 | $9,79 | 1,21M |
| 2026-07-06 | $10,57 | +3,22 % | $10,15 | $11,06 | $10,07 | 2,35M |
| 2026-07-02 | $10,24 | +3,02 % | $9,96 | $10,26 | $9,84 | 1,26M |
| 2026-07-01 | $9,94 | +0,91 % | $9,80 | $10,28 | $9,40 | 2,44M |
| 2026-06-30 | $9,85 | +0,72 % | $9,80 | $9,93 | $9,49 | 1,75M |
| 2026-06-29 | $9,78 | +0,93 % | $9,77 | $10,05 | $9,48 | 1,55M |
| 2026-06-26 | $9,69 | -1,92 % | $9,97 | $10,26 | $9,49 | 4,67M |
| 2026-06-25 | $9,88 | -5,00 % | $10,40 | $10,47 | $9,85 | 1,35M |
| 2026-06-24 | $10,40 | +1,17 % | $10,36 | $10,44 | $9,90 | 1,62M |
| 2026-06-23 | $10,28 | +7,19 % | $9,38 | $10,56 | $9,35 | 1,55M |
| 2026-06-22 | $9,59 | -1,94 % | $9,85 | $10,00 | $9,37 | 1,01M |
| 2026-06-18 | $9,78 | +2,95 % | $9,65 | $9,94 | $9,38 | 1,45M |
| 2026-06-17 | $9,50 | +2,48 % | $9,28 | $9,90 | $9,27 | 1,16M |
| 2026-06-16 | $9,27 | -1,59 % | $9,30 | $9,59 | $9,23 | 1,06M |
| 2026-06-15 | $9,42 | +2,95 % | $9,39 | $9,53 | $9,18 | 855,50K |
| 2026-06-12 | $9,15 | -1,72 % | $9,33 | $9,54 | $9,05 | 691,70K |
| 2026-06-11 | $9,31 | -2,00 % | $9,57 | $9,71 | $9,13 | 978,00K |
| 2026-06-10 | $9,50 | +0,32 % | $9,49 | $9,86 | $9,31 | 1,03M |
| 2026-06-09 | $9,47 | +1,39 % | $9,52 | $9,65 | $8,85 | 1,70M |
| 2026-06-08 | $9,34 | -3,11 % | $9,67 | $9,82 | $9,32 | 1,01M |
| 2026-06-05 | $9,64 | -0,10 % | $9,92 | $10,00 | $9,39 | 1,33M |
| 2026-06-04 | $9,65 | +7,82 % | $9,08 | $10,14 | $8,99 | 2,13M |
| 2026-06-03 | $8,95 | -3,66 % | $9,30 | $9,34 | $8,83 | 1,06M |
| 2026-06-02 | $9,29 | +2,09 % | $9,10 | $9,49 | $9,02 | 975,70K |
| 2026-06-01 | $9,10 | +5,57 % | $8,50 | $9,13 | $8,43 | 2,10M |
| 2026-05-29 | $8,62 | -1,71 % | $8,71 | $8,71 | $8,44 | 1,07M |
| 2026-05-28 | $8,77 | -1,02 % | $8,71 | $9,10 | $8,54 | 867,20K |
| 2026-05-27 | $8,86 | -2,42 % | $8,96 | $9,25 | $8,69 | 1,06M |