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 | $6,05 | -1,46 % | $6,06 | $6,24 | $5,90 | 154,60K |
| 2026-10-01 | $6,14 | -6,33 % | $6,56 | $6,86 | $6,07 | 246,90K |
| 2026-09-30 | $6,56 | -4,65 % | $6,56 | $7,00 | $6,56 | 108,10K |
| 2026-09-29 | $6,88 | -7,15 % | $7,31 | $7,34 | $6,66 | 149,40K |
| 2026-09-28 | $7,41 | -6,56 % | $7,74 | $8,00 | $7,27 | 481,00K |
| 2026-09-25 | $7,93 | +1,28 % | $7,82 | $7,96 | $7,67 | 126,20K |
| 2026-09-24 | $7,83 | -1,39 % | $7,67 | $8,00 | $7,50 | 218,70K |
| 2026-09-23 | $7,94 | -7,19 % | $8,40 | $8,55 | $7,82 | 204,80K |
| 2026-09-22 | $8,56 | +11,10 % | $8,28 | $9,14 | $8,26 | 874,30K |
| 2026-09-21 | $7,70 | -18,35 % | $8,39 | $8,80 | $7,37 | 749,10K |
| 2026-09-18 | $9,43 | +7,77 % | $10,66 | $12,48 | $9,23 | 10,40M |
| 2026-09-17 | $8,75 | +63,55 % | $7,00 | $11,00 | $6,45 | 25,41M |
| 2026-09-16 | $5,35 | -15,88 % | $6,01 | $6,31 | $5,11 | 273,40K |
| 2026-09-15 | $6,36 | -19,80 % | $7,14 | $7,32 | $6,03 | 360,20K |
| 2026-09-14 | $7,93 | -0,25 % | $7,71 | $8,23 | $7,50 | 364,70K |
| 2026-09-11 | $7,95 | -15,34 % | $9,96 | $10,08 | $7,82 | 820,40K |
| 2026-09-10 | $9,39 | -10,57 % | $9,53 | $10,49 | $9,38 | 793,90K |
| 2026-09-09 | $10,50 | +17,58 % | $10,90 | $12,32 | $10,09 | 10,46M |
| 2026-09-08 | $8,93 | -41,52 % | $10,63 | $10,63 | $8,36 | 2,41M |
| 2026-09-04 | $15,27 | +19,48 % | $11,12 | $20,35 | $10,90 | 20,09M |
| 2026-09-03 | $12,78 | +31,08 % | $13,20 | $13,58 | $11,06 | 19,25M |
| 2026-09-02 | $9,75 | +47,95 % | $7,61 | $11,75 | $7,54 | 46,05M |
| 2026-09-01 | $6,59 | +44,52 % | $7,72 | $8,60 | $6,13 | 46,39M |
| 2026-08-31 | $4,56 | -6,37 % | $4,83 | $4,98 | $4,56 | 36,10K |
| 2026-08-28 | $4,87 | -3,75 % | $4,95 | $5,17 | $4,87 | 30,10K |
| 2026-08-27 | $5,06 | -0,59 % | $5,00 | $5,13 | $4,96 | 42,50K |
| 2026-08-26 | $5,09 | -1,93 % | $5,19 | $5,32 | $4,88 | 77,30K |
| 2026-08-25 | $5,19 | -10,82 % | $5,40 | $5,47 | $5,08 | 88,00K |
| 2026-08-24 | $5,82 | -3,00 % | $6,02 | $6,35 | $5,72 | 167,10K |
| 2026-08-21 | $6,00 | 0,00 % | $5,76 | $6,30 | $5,47 | 68,45K |
| 2026-08-20 | $6,00 | -2,20 % | $5,79 | $6,68 | $5,47 | 226,06K |
| 2026-08-19 | $6,14 | -13,53 % | $6,76 | $6,76 | $5,86 | 286,47K |
| 2026-08-18 | $7,09 | +20,66 % | $7,98 | $8,55 | $6,53 | 11,34M |
| 2026-08-17 | $5,88 | -2,49 % | $6,22 | $6,30 | $5,78 | 22,72K |
| 2026-08-14 | $6,03 | +4,96 % | $5,85 | $6,21 | $5,79 | 33,87K |
| 2026-08-13 | $5,74 | -19,03 % | $6,80 | $6,90 | $4,88 | 56,19K |
| 2026-08-12 | $7,09 | -2,67 % | $7,35 | $7,35 | $7,05 | 3,75K |
| 2026-08-11 | $7,29 | -0,82 % | $7,41 | $7,50 | $6,86 | 13,52K |
| 2026-08-10 | $7,35 | -3,92 % | $7,50 | $7,80 | $7,35 | 35,45K |
| 2026-08-07 | $7,65 | -3,77 % | $7,95 | $7,97 | $7,61 | 35,20K |
| 2026-08-06 | $7,95 | 0,00 % | $7,92 | $7,95 | $7,70 | 14,45K |
| 2026-08-05 | $7,95 | -3,64 % | $8,40 | $8,85 | $7,70 | 18,98K |
| 2026-08-04 | $8,25 | -7,87 % | $8,85 | $9,06 | $8,25 | 20,40K |
| 2026-08-03 | $8,95 | -4,78 % | $9,14 | $9,30 | $8,70 | 11,86K |
| 2026-07-31 | $9,40 | -2,64 % | $9,60 | $9,60 | $8,79 | 7,56K |
| 2026-07-30 | $9,66 | +10,09 % | $8,77 | $9,84 | $8,40 | 12,00K |
| 2026-07-29 | $8,77 | -6,85 % | $9,44 | $9,85 | $8,77 | 18,33K |
| 2026-07-28 | $9,42 | -7,92 % | $9,78 | $9,91 | $9,03 | 46,33K |
| 2026-07-27 | $10,23 | +3,33 % | $9,80 | $10,35 | $9,75 | 13,34K |
| 2026-07-24 | $9,90 | -1,20 % | $10,02 | $10,52 | $9,72 | 8,74K |
| 2026-07-23 | $10,02 | -5,65 % | $10,31 | $10,65 | $9,63 | 26,57K |
| 2026-07-22 | $10,62 | +0,43 % | $10,57 | $10,85 | $10,50 | 19,51K |
| 2026-07-21 | $10,57 | +0,86 % | $10,35 | $10,80 | $10,27 | 8,53K |
| 2026-07-20 | $10,48 | -0,71 % | $10,50 | $10,65 | $10,11 | 5,54K |
| 2026-07-17 | $10,56 | -1,12 % | $10,59 | $10,76 | $10,35 | 5,01K |
| 2026-07-16 | $10,68 | -1,39 % | $10,65 | $10,80 | $10,50 | 4,90K |
| 2026-07-15 | $10,83 | +1,83 % | $10,64 | $10,95 | $10,52 | 6,25K |
| 2026-07-14 | $10,64 | +1,29 % | $10,50 | $10,88 | $10,20 | 11,15K |
| 2026-07-13 | $10,50 | -8,74 % | $11,40 | $11,55 | $9,18 | 28,70K |
| 2026-07-10 | $11,51 | -1,41 % | $11,79 | $11,79 | $11,13 | 17,34K |
| 2026-07-09 | $11,67 | -1,39 % | $11,76 | $11,76 | $11,27 | 16,02K |
| 2026-07-08 | $11,84 | -4,94 % | $12,09 | $12,09 | $10,99 | 70,72K |
| 2026-07-07 | $12,45 | +2,72 % | $12,45 | $12,54 | $12,15 | 192,02K |
| 2026-07-06 | $12,12 | -2,65 % | $12,49 | $12,51 | $11,73 | 15,06K |
| 2026-07-02 | $12,45 | -1,66 % | $12,60 | $13,05 | $12,45 | 9,47K |
| 2026-07-01 | $12,66 | +3,94 % | $12,59 | $12,75 | $12,23 | 32,51K |
| 2026-06-30 | $12,18 | +1,00 % | $12,00 | $12,45 | $12,00 | 15,34K |
| 2026-06-29 | $12,06 | -3,13 % | $12,45 | $12,54 | $12,00 | 11,79K |
| 2026-06-26 | $12,45 | -1,19 % | $12,69 | $12,98 | $12,45 | 9,75K |
| 2026-06-25 | $12,60 | -1,29 % | $12,73 | $12,73 | $12,23 | 18,20K |
| 2026-06-24 | $12,77 | +0,95 % | $12,36 | $13,05 | $12,30 | 24,11K |
| 2026-06-23 | $12,65 | +4,07 % | $12,00 | $12,77 | $11,70 | 39,37K |
| 2026-06-22 | $12,15 | -3,23 % | $12,48 | $13,05 | $11,73 | 87,29K |
| 2026-06-18 | $12,56 | +0,60 % | $12,60 | $13,05 | $12,14 | 55,16K |
| 2026-06-17 | $12,48 | -11,96 % | $12,15 | $12,75 | $12,00 | 107,79K |
| 2026-06-16 | $14,18 | -31,02 % | $19,50 | $19,50 | $14,10 | 215,94K |
| 2026-06-15 | $20,55 | -7,43 % | $21,15 | $23,40 | $20,25 | 16,50K |
| 2026-06-12 | $22,20 | -9,20 % | $24,75 | $25,05 | $21,60 | 11,95K |
| 2026-06-11 | $24,45 | +7,24 % | $22,65 | $24,75 | $22,65 | 8,93K |
| 2026-06-10 | $22,80 | +0,66 % | $22,35 | $23,25 | $22,35 | 3,60K |
| 2026-06-09 | $22,65 | -5,63 % | $24,23 | $24,23 | $21,75 | 8,35K |
| 2026-06-08 | $24,00 | -7,51 % | $25,95 | $25,95 | $23,55 | 13,83K |
| 2026-06-05 | $25,95 | -7,98 % | $27,90 | $30,75 | $25,80 | 15,30K |
| 2026-06-04 | $28,20 | +11,24 % | $25,05 | $29,10 | $24,75 | 22,39K |
| 2026-06-03 | $25,35 | +0,60 % | $24,90 | $26,10 | $24,01 | 8,06K |
| 2026-06-02 | $25,20 | -4,00 % | $29,10 | $32,63 | $24,45 | 38,36K |
| 2026-06-01 | $26,25 | +4,79 % | $25,05 | $27,30 | $25,05 | 8,39K |
| 2026-05-29 | $25,05 | +1,21 % | $25,35 | $25,82 | $24,60 | 5,73K |
| 2026-05-28 | $24,75 | 0,00 % | $24,75 | $25,50 | $23,73 | 15,97K |
| 2026-05-27 | $24,75 | 0,00 % | $24,15 | $25,40 | $23,85 | 9,01K |