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 | $6,07 | +2,02 % | $6,00 | $6,72 | $6,00 | 189,10K |
| 2026-09-29 | $5,95 | -0,34 % | $6,00 | $6,11 | $5,85 | 86,50K |
| 2026-09-28 | $5,97 | -3,24 % | $6,17 | $6,33 | $5,91 | 131,30K |
| 2026-09-25 | $6,17 | -4,86 % | $6,45 | $6,65 | $6,16 | 116,20K |
| 2026-09-24 | $6,49 | -0,08 % | $6,44 | $6,62 | $6,32 | 73,00K |
| 2026-09-23 | $6,49 | -6,75 % | $7,14 | $7,14 | $6,45 | 180,20K |
| 2026-09-22 | $6,96 | -1,56 % | $7,46 | $7,46 | $6,65 | 156,40K |
| 2026-09-21 | $7,07 | -2,88 % | $7,28 | $7,35 | $7,02 | 137,30K |
| 2026-09-18 | $7,28 | +3,70 % | $7,09 | $7,48 | $6,86 | 262,10K |
| 2026-09-17 | $7,02 | +2,63 % | $7,30 | $7,50 | $6,67 | 216,70K |
| 2026-09-16 | $6,84 | -2,22 % | $7,00 | $7,07 | $6,61 | 150,70K |
| 2026-09-15 | $6,99 | -7,84 % | $7,56 | $7,56 | $6,83 | 185,40K |
| 2026-09-14 | $7,59 | -5,48 % | $7,98 | $8,23 | $7,55 | 159,30K |
| 2026-09-11 | $8,03 | -2,55 % | $8,47 | $8,70 | $7,93 | 198,60K |
| 2026-09-10 | $8,24 | -19,61 % | $10,16 | $10,18 | $8,23 | 396,00K |
| 2026-09-09 | $10,25 | -3,03 % | $10,47 | $10,56 | $10,25 | 71,00K |
| 2026-09-08 | $10,57 | 0,00 % | $10,90 | $10,93 | $10,38 | 78,10K |
| 2026-09-04 | $10,57 | -1,31 % | $10,74 | $10,99 | $10,53 | 52,50K |
| 2026-09-03 | $10,71 | +1,13 % | $10,68 | $11,10 | $10,60 | 61,40K |
| 2026-09-02 | $10,59 | -4,85 % | $11,04 | $11,39 | $10,58 | 89,10K |
| 2026-09-01 | $11,13 | -1,15 % | $11,24 | $11,65 | $11,01 | 106,30K |
| 2026-08-31 | $11,26 | -10,71 % | $12,72 | $12,72 | $11,07 | 164,10K |
| 2026-08-28 | $12,61 | +1,12 % | $12,46 | $13,24 | $12,35 | 114,00K |
| 2026-08-27 | $12,47 | -5,96 % | $12,88 | $13,25 | $12,35 | 131,60K |
| 2026-08-26 | $13,26 | -1,19 % | $13,28 | $13,46 | $12,84 | 74,50K |
| 2026-08-25 | $13,42 | -0,74 % | $13,00 | $13,78 | $12,96 | 78,10K |
| 2026-08-24 | $13,52 | -6,24 % | $13,86 | $14,32 | $13,52 | 74,10K |
| 2026-08-21 | $14,42 | -5,38 % | $14,58 | $14,83 | $13,88 | 79,20K |
| 2026-08-20 | $15,24 | -4,81 % | $15,89 | $16,88 | $14,01 | 190,50K |
| 2026-08-19 | $16,01 | +1,01 % | $15,79 | $16,33 | $15,50 | 72,80K |
| 2026-08-18 | $15,85 | -1,25 % | $15,66 | $16,49 | $15,56 | 81,60K |
| 2026-08-17 | $16,05 | +0,94 % | $15,89 | $16,80 | $14,80 | 149,80K |
| 2026-08-14 | $15,90 | -1,55 % | $16,26 | $16,26 | $15,50 | 102,00K |
| 2026-08-13 | $16,15 | +10,09 % | $14,97 | $16,40 | $14,82 | 123,50K |
| 2026-08-12 | $14,67 | -3,80 % | $15,43 | $15,71 | $14,56 | 137,10K |
| 2026-08-11 | $15,25 | +8,00 % | $14,04 | $15,38 | $13,97 | 103,90K |
| 2026-08-10 | $14,12 | +0,36 % | $14,03 | $14,47 | $13,76 | 82,70K |
| 2026-08-07 | $14,07 | +1,96 % | $13,90 | $14,61 | $13,90 | 83,10K |
| 2026-08-06 | $13,80 | +4,86 % | $13,15 | $14,35 | $13,12 | 83,40K |
| 2026-08-05 | $13,16 | -2,81 % | $13,54 | $14,35 | $13,11 | 113,60K |
| 2026-08-04 | $13,54 | +11,44 % | $11,95 | $13,69 | $11,95 | 150,90K |
| 2026-08-03 | $12,15 | +3,76 % | $11,53 | $12,41 | $11,53 | 110,00K |
| 2026-07-31 | $11,71 | -2,01 % | $11,94 | $12,18 | $11,40 | 107,10K |
| 2026-07-30 | $11,95 | +2,84 % | $11,50 | $12,09 | $11,50 | 109,10K |
| 2026-07-29 | $11,62 | -5,53 % | $11,98 | $12,36 | $10,97 | 120,10K |
| 2026-07-28 | $12,30 | +1,40 % | $12,13 | $12,89 | $11,74 | 183,30K |
| 2026-07-27 | $12,13 | +8,69 % | $11,92 | $13,08 | $11,61 | 295,70K |
| 2026-07-24 | $11,16 | +4,49 % | $10,60 | $11,20 | $10,24 | 127,90K |
| 2026-07-23 | $10,68 | -4,04 % | $11,11 | $11,11 | $10,45 | 115,60K |
| 2026-07-22 | $11,13 | +0,18 % | $11,05 | $11,49 | $10,99 | 129,70K |
| 2026-07-21 | $11,11 | +2,21 % | $10,55 | $11,94 | $10,55 | 202,10K |
| 2026-07-20 | $10,87 | -6,45 % | $11,27 | $11,57 | $10,53 | 205,60K |
| 2026-07-17 | $11,62 | -3,81 % | $11,81 | $12,08 | $10,98 | 286,50K |
| 2026-07-16 | $12,08 | -7,29 % | $13,03 | $13,64 | $11,89 | 201,20K |
| 2026-07-15 | $13,03 | -5,03 % | $13,37 | $13,68 | $12,91 | 170,00K |
| 2026-07-14 | $13,72 | +8,89 % | $12,72 | $14,99 | $12,65 | 282,10K |
| 2026-07-13 | $12,60 | -10,70 % | $13,98 | $14,20 | $12,54 | 231,50K |
| 2026-07-10 | $14,11 | -0,91 % | $13,84 | $14,61 | $13,53 | 144,70K |
| 2026-07-09 | $14,24 | -6,10 % | $15,03 | $15,03 | $13,60 | 228,20K |
| 2026-07-08 | $15,16 | -1,33 % | $14,61 | $15,41 | $14,61 | 122,20K |
| 2026-07-07 | $15,37 | -4,24 % | $15,68 | $15,93 | $14,37 | 229,20K |
| 2026-07-06 | $16,05 | -6,63 % | $17,10 | $17,10 | $15,94 | 209,20K |
| 2026-07-02 | $17,19 | -4,92 % | $17,53 | $18,77 | $16,98 | 287,80K |
| 2026-07-01 | $18,08 | +5,67 % | $17,00 | $18,59 | $17,00 | 285,30K |
| 2026-06-30 | $17,11 | +9,61 % | $16,22 | $17,53 | $15,08 | 422,70K |
| 2026-06-29 | $15,61 | -14,37 % | $17,58 | $17,79 | $15,20 | 558,50K |
| 2026-06-26 | $18,23 | +0,77 % | $17,77 | $19,00 | $16,49 | 1,11M |
| 2026-06-25 | $18,09 | -3,83 % | $18,81 | $20,00 | $18,08 | 345,20K |
| 2026-06-24 | $18,81 | -5,86 % | $19,72 | $20,72 | $18,81 | 247,40K |
| 2026-06-23 | $19,98 | +2,30 % | $19,00 | $20,14 | $18,58 | 144,90K |
| 2026-06-22 | $19,53 | -2,50 % | $19,15 | $20,00 | $18,62 | 195,70K |
| 2026-06-18 | $20,03 | -1,57 % | $19,30 | $20,30 | $18,52 | 193,60K |
| 2026-06-17 | $20,35 | -7,37 % | $22,50 | $23,79 | $19,90 | 400,10K |
| 2026-06-16 | $21,97 | +14,55 % | $18,82 | $22,09 | $18,70 | 428,10K |
| 2026-06-15 | $19,18 | -10,25 % | $20,95 | $21,13 | $17,80 | 383,60K |
| 2026-06-12 | $21,37 | +0,71 % | $20,82 | $24,70 | $19,43 | 507,20K |
| 2026-06-11 | $21,22 | +5,62 % | $20,09 | $22,45 | $19,60 | 476,10K |
| 2026-06-10 | $20,09 | +4,74 % | $19,36 | $21,40 | $18,64 | 413,00K |
| 2026-06-09 | $19,18 | +4,98 % | $21,76 | $23,09 | $18,50 | 2,56M |
| 2026-06-08 | $18,27 | -17,59 % | $18,04 | $20,62 | $17,82 | 748,10K |
| 2026-06-05 | $22,17 | +35,68 % | $16,31 | $30,90 | $15,51 | 9,37M |
| 2026-06-04 | $16,34 | +18,84 % | $13,70 | $17,78 | $13,63 | 521,20K |
| 2026-06-03 | $13,75 | -7,16 % | $14,28 | $15,48 | $13,63 | 206,10K |
| 2026-06-02 | $14,81 | +6,16 % | $13,43 | $16,81 | $13,11 | 362,90K |
| 2026-06-01 | $13,95 | -6,00 % | $13,98 | $14,40 | $13,22 | 292,90K |
| 2026-05-29 | $14,84 | -5,96 % | $15,63 | $16,76 | $14,58 | 226,60K |
| 2026-05-28 | $15,78 | +1,54 % | $15,00 | $16,17 | $14,81 | 254,50K |
| 2026-05-27 | $15,54 | -20,47 % | $18,25 | $18,43 | $15,50 | 372,50K |
| 2026-05-26 | $19,54 | +5,59 % | $18,07 | $20,10 | $16,30 | 339,80K |
| 2026-05-22 | $18,50 | -3,67 % | $19,15 | $19,58 | $18,43 | 161,00K |