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 | $7,07 | -0,84 % | $7,13 | $7,20 | $6,97 | 59,62K |
| 2026-09-30 | $7,13 | -0,70 % | $7,25 | $7,25 | $6,98 | 226,70K |
| 2026-09-29 | $7,18 | +1,13 % | $7,13 | $7,30 | $7,05 | 183,90K |
| 2026-09-28 | $7,10 | -1,25 % | $7,13 | $7,28 | $7,00 | 200,60K |
| 2026-09-25 | $7,19 | 0,00 % | $7,19 | $7,34 | $7,08 | 216,90K |
| 2026-09-24 | $7,19 | +0,98 % | $7,09 | $7,27 | $7,00 | 178,70K |
| 2026-09-23 | $7,12 | -0,42 % | $7,10 | $7,29 | $6,85 | 266,50K |
| 2026-09-22 | $7,15 | -1,92 % | $7,39 | $7,60 | $7,04 | 253,40K |
| 2026-09-21 | $7,29 | +1,39 % | $7,30 | $7,33 | $6,93 | 274,30K |
| 2026-09-18 | $7,19 | +0,42 % | $7,07 | $7,35 | $7,07 | 785,10K |
| 2026-09-17 | $7,16 | +3,77 % | $7,08 | $7,23 | $6,85 | 303,60K |
| 2026-09-16 | $6,90 | -1,15 % | $7,00 | $7,24 | $6,86 | 399,70K |
| 2026-09-15 | $6,98 | -14,46 % | $8,14 | $8,14 | $6,95 | 628,30K |
| 2026-09-14 | $8,16 | -3,77 % | $8,47 | $8,73 | $8,14 | 286,20K |
| 2026-09-11 | $8,48 | -3,09 % | $8,92 | $9,06 | $8,40 | 341,60K |
| 2026-09-10 | $8,75 | -1,35 % | $8,74 | $8,85 | $8,53 | 398,10K |
| 2026-09-09 | $8,87 | -6,93 % | $9,39 | $9,63 | $8,78 | 691,70K |
| 2026-09-08 | $9,53 | -0,52 % | $9,47 | $9,61 | $9,37 | 417,40K |
| 2026-09-04 | $9,58 | +1,91 % | $9,27 | $9,75 | $9,18 | 329,20K |
| 2026-09-03 | $9,40 | -1,47 % | $9,74 | $9,80 | $9,29 | 382,60K |
| 2026-09-02 | $9,54 | +2,36 % | $9,30 | $9,80 | $9,27 | 319,60K |
| 2026-09-01 | $9,32 | -2,41 % | $9,39 | $9,60 | $9,05 | 357,60K |
| 2026-08-31 | $9,55 | +4,60 % | $9,16 | $9,67 | $9,16 | 482,50K |
| 2026-08-28 | $9,13 | +0,66 % | $9,07 | $9,35 | $8,85 | 357,20K |
| 2026-08-27 | $9,07 | -0,55 % | $9,03 | $9,48 | $9,02 | 584,80K |
| 2026-08-26 | $9,12 | -0,33 % | $9,19 | $9,22 | $8,99 | 170,00K |
| 2026-08-25 | $9,15 | -3,17 % | $9,43 | $9,47 | $8,94 | 189,90K |
| 2026-08-24 | $9,45 | +2,16 % | $8,83 | $9,47 | $8,44 | 447,70K |
| 2026-08-21 | $9,25 | +7,06 % | $8,75 | $9,34 | $8,74 | 328,20K |
| 2026-08-20 | $8,64 | -1,93 % | $8,61 | $8,96 | $8,45 | 429,10K |
| 2026-08-19 | $8,81 | +13,09 % | $7,88 | $8,84 | $7,88 | 430,20K |
| 2026-08-18 | $7,79 | -1,39 % | $7,90 | $7,92 | $7,73 | 141,80K |
| 2026-08-17 | $7,90 | -3,54 % | $8,16 | $8,23 | $7,70 | 402,80K |
| 2026-08-14 | $8,19 | +2,25 % | $8,00 | $8,40 | $7,96 | 278,00K |
| 2026-08-13 | $8,01 | -2,67 % | $8,11 | $8,75 | $7,94 | 462,00K |
| 2026-08-12 | $8,23 | +19,10 % | $7,43 | $8,53 | $7,25 | 796,60K |
| 2026-08-11 | $6,91 | -5,34 % | $7,27 | $7,49 | $6,84 | 550,90K |
| 2026-08-10 | $7,30 | -0,68 % | $7,38 | $7,43 | $7,08 | 364,60K |
| 2026-08-07 | $7,35 | -2,13 % | $7,58 | $7,67 | $7,30 | 397,60K |
| 2026-08-06 | $7,51 | -11,85 % | $8,16 | $8,20 | $7,47 | 456,50K |
| 2026-08-05 | $8,52 | +5,84 % | $8,12 | $8,55 | $8,01 | 230,30K |
| 2026-08-04 | $8,05 | +2,03 % | $7,92 | $8,16 | $7,88 | 234,90K |
| 2026-08-03 | $7,89 | -2,11 % | $8,18 | $8,43 | $7,77 | 407,40K |
| 2026-07-31 | $8,06 | +1,13 % | $8,09 | $8,28 | $7,84 | 277,70K |
| 2026-07-30 | $7,97 | -0,50 % | $8,07 | $8,12 | $7,90 | 390,70K |
| 2026-07-29 | $8,01 | -4,64 % | $8,39 | $8,54 | $7,98 | 264,20K |
| 2026-07-28 | $8,40 | +0,84 % | $8,40 | $8,67 | $8,20 | 247,50K |
| 2026-07-27 | $8,33 | +5,71 % | $8,08 | $8,37 | $8,08 | 143,20K |
| 2026-07-24 | $7,88 | +0,64 % | $7,91 | $8,07 | $7,75 | 154,80K |
| 2026-07-23 | $7,83 | -1,76 % | $7,81 | $7,92 | $7,55 | 222,60K |
| 2026-07-22 | $7,97 | +0,50 % | $7,93 | $8,02 | $7,82 | 167,70K |
| 2026-07-21 | $7,93 | -1,12 % | $8,05 | $8,08 | $7,70 | 268,20K |
| 2026-07-20 | $8,02 | +2,56 % | $7,89 | $8,08 | $7,66 | 321,20K |
| 2026-07-17 | $7,82 | -2,37 % | $7,88 | $8,17 | $7,77 | 236,60K |
| 2026-07-16 | $8,01 | 0,00 % | $7,98 | $8,30 | $7,97 | 276,40K |
| 2026-07-15 | $8,01 | -0,25 % | $7,75 | $8,32 | $7,74 | 559,80K |
| 2026-07-14 | $8,03 | -2,67 % | $8,14 | $8,26 | $7,90 | 290,70K |
| 2026-07-13 | $8,25 | +0,24 % | $8,22 | $8,54 | $8,10 | 299,60K |
| 2026-07-10 | $8,23 | +1,48 % | $8,11 | $8,36 | $7,99 | 197,80K |
| 2026-07-09 | $8,11 | +6,01 % | $7,57 | $8,16 | $7,42 | 288,80K |
| 2026-07-08 | $7,65 | -0,91 % | $7,63 | $7,73 | $7,37 | 304,10K |
| 2026-07-07 | $7,72 | -4,69 % | $8,10 | $8,37 | $7,68 | 367,40K |
| 2026-07-06 | $8,10 | -3,23 % | $8,30 | $8,30 | $7,90 | 270,70K |
| 2026-07-02 | $8,37 | -1,06 % | $8,48 | $8,77 | $8,15 | 237,00K |
| 2026-07-01 | $8,46 | +2,05 % | $8,29 | $8,65 | $8,16 | 664,10K |
| 2026-06-30 | $8,29 | +1,72 % | $8,19 | $8,55 | $7,85 | 449,10K |
| 2026-06-29 | $8,15 | +0,25 % | $8,12 | $8,55 | $7,93 | 674,20K |
| 2026-06-26 | $8,13 | +12,60 % | $7,23 | $8,15 | $7,23 | 1,14M |
| 2026-06-25 | $7,22 | -4,12 % | $7,52 | $7,67 | $7,13 | 274,40K |
| 2026-06-24 | $7,53 | +5,76 % | $7,14 | $7,91 | $7,14 | 549,10K |
| 2026-06-23 | $7,12 | +0,99 % | $6,99 | $7,31 | $6,94 | 261,00K |
| 2026-06-22 | $7,05 | -8,68 % | $7,58 | $7,58 | $7,02 | 386,70K |
| 2026-06-18 | $7,72 | +5,61 % | $7,39 | $7,75 | $7,30 | 615,60K |
| 2026-06-17 | $7,31 | -1,48 % | $7,35 | $7,64 | $7,21 | 514,40K |
| 2026-06-16 | $7,42 | -3,64 % | $7,80 | $8,00 | $7,28 | 488,00K |
| 2026-06-15 | $7,70 | +4,48 % | $7,55 | $7,93 | $7,55 | 910,70K |
| 2026-06-12 | $7,37 | +4,69 % | $7,04 | $7,53 | $6,85 | 1,07M |
| 2026-06-11 | $7,04 | +9,15 % | $6,47 | $7,17 | $6,26 | 773,60K |
| 2026-06-10 | $6,45 | +3,04 % | $6,19 | $6,77 | $6,13 | 445,70K |
| 2026-06-09 | $6,26 | +1,13 % | $6,20 | $6,48 | $6,15 | 389,20K |
| 2026-06-08 | $6,19 | -1,90 % | $6,25 | $6,42 | $6,11 | 456,40K |
| 2026-06-05 | $6,31 | -3,22 % | $6,59 | $6,72 | $6,18 | 482,60K |
| 2026-06-04 | $6,52 | -6,99 % | $7,00 | $7,22 | $6,40 | 808,20K |
| 2026-06-03 | $7,01 | -4,23 % | $7,35 | $7,35 | $6,72 | 701,60K |
| 2026-06-02 | $7,32 | -8,96 % | $7,81 | $8,07 | $7,11 | 983,00K |
| 2026-06-01 | $8,04 | -3,37 % | $8,30 | $8,43 | $7,80 | 822,20K |
| 2026-05-29 | $8,32 | -2,12 % | $8,50 | $8,82 | $8,22 | 1,07M |
| 2026-05-28 | $8,50 | +1,43 % | $8,43 | $8,63 | $8,21 | 894,50K |
| 2026-05-27 | $8,38 | +12,79 % | $7,49 | $8,72 | $7,48 | 1,22M |
| 2026-05-26 | $7,43 | +9,10 % | $7,29 | $7,49 | $7,03 | 1,38M |