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