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 | $7,24 | -2,16 % | $7,37 | $7,56 | $7,21 | 307,76K |
| 2026-09-30 | $7,40 | +1,79 % | $7,41 | $7,71 | $7,11 | 986,20K |
| 2026-09-29 | $7,27 | +0,14 % | $7,46 | $7,46 | $7,15 | 812,00K |
| 2026-09-28 | $7,26 | -2,94 % | $7,30 | $7,49 | $7,10 | 1,02M |
| 2026-09-25 | $7,48 | -6,15 % | $8,20 | $8,20 | $7,31 | 1,41M |
| 2026-09-24 | $7,97 | -1,60 % | $7,92 | $8,18 | $7,74 | 1,16M |
| 2026-09-23 | $8,10 | -2,17 % | $8,11 | $8,35 | $7,98 | 1,16M |
| 2026-09-22 | $8,28 | +5,34 % | $7,81 | $8,30 | $7,67 | 2,28M |
| 2026-09-21 | $7,86 | +3,97 % | $7,85 | $8,27 | $7,66 | 2,87M |
| 2026-09-18 | $7,56 | +11,83 % | $6,94 | $7,69 | $6,85 | 11,92M |
| 2026-09-17 | $6,76 | +5,46 % | $6,56 | $6,99 | $6,54 | 2,06M |
| 2026-09-16 | $6,41 | -11,59 % | $7,13 | $7,19 | $6,19 | 3,42M |
| 2026-09-15 | $7,25 | -7,99 % | $7,67 | $7,78 | $6,70 | 3,05M |
| 2026-09-14 | $7,88 | +3,01 % | $7,60 | $7,95 | $7,50 | 1,37M |
| 2026-09-11 | $7,65 | +3,24 % | $7,50 | $7,94 | $7,50 | 1,49M |
| 2026-09-10 | $7,41 | -1,33 % | $7,30 | $7,74 | $7,22 | 1,43M |
| 2026-09-09 | $7,51 | -2,97 % | $7,78 | $7,89 | $7,43 | 1,35M |
| 2026-09-08 | $7,74 | +6,03 % | $7,31 | $7,88 | $7,23 | 2,53M |
| 2026-09-04 | $7,30 | -2,93 % | $7,36 | $7,41 | $7,00 | 1,37M |
| 2026-09-03 | $7,52 | +6,36 % | $7,13 | $7,72 | $7,13 | 2,05M |
| 2026-09-02 | $7,07 | +2,02 % | $6,91 | $7,11 | $6,78 | 1,36M |
| 2026-09-01 | $6,93 | -2,67 % | $6,94 | $7,15 | $6,86 | 1,47M |
| 2026-08-31 | $7,12 | +3,79 % | $6,87 | $7,20 | $6,60 | 1,42M |
| 2026-08-28 | $6,86 | -4,19 % | $7,26 | $7,36 | $6,80 | 1,94M |
| 2026-08-27 | $7,16 | +1,99 % | $7,14 | $7,41 | $6,95 | 1,33M |
| 2026-08-26 | $7,02 | -1,13 % | $7,06 | $7,08 | $6,85 | 983,20K |
| 2026-08-25 | $7,10 | +4,41 % | $6,75 | $7,27 | $6,73 | 1,55M |
| 2026-08-24 | $6,80 | -0,58 % | $6,85 | $7,09 | $6,41 | 2,47M |
| 2026-08-21 | $6,84 | +3,64 % | $6,95 | $7,20 | $6,66 | 2,55M |
| 2026-08-20 | $6,60 | +5,60 % | $6,61 | $6,67 | $6,38 | 2,24M |
| 2026-08-19 | $6,25 | +15,96 % | $5,47 | $6,55 | $5,43 | 3,59M |
| 2026-08-18 | $5,39 | -2,88 % | $5,40 | $5,58 | $5,31 | 1,79M |
| 2026-08-17 | $5,55 | -3,65 % | $5,74 | $5,91 | $5,46 | 1,84M |
| 2026-08-14 | $5,76 | +4,16 % | $5,47 | $5,76 | $5,39 | 1,60M |
| 2026-08-13 | $5,53 | +10,82 % | $4,67 | $5,60 | $4,65 | 3,43M |
| 2026-08-12 | $4,99 | +0,60 % | $5,06 | $5,10 | $4,78 | 1,77M |
| 2026-08-11 | $4,96 | -1,39 % | $5,06 | $5,13 | $4,95 | 874,70K |
| 2026-08-10 | $5,03 | -0,59 % | $5,03 | $5,08 | $4,89 | 1,50M |
| 2026-08-07 | $5,06 | +1,40 % | $5,04 | $5,10 | $4,90 | 1,80M |
| 2026-08-06 | $4,99 | -0,20 % | $4,92 | $5,11 | $4,86 | 567,10K |
| 2026-08-05 | $5,00 | +0,40 % | $4,95 | $5,08 | $4,89 | 917,30K |
| 2026-08-04 | $4,98 | -1,58 % | $5,05 | $5,25 | $4,90 | 1,86M |
| 2026-08-03 | $5,06 | +4,12 % | $4,87 | $5,17 | $4,85 | 784,60K |
| 2026-07-31 | $4,86 | -3,76 % | $5,07 | $5,07 | $4,72 | 682,50K |
| 2026-07-30 | $5,05 | +7,68 % | $4,72 | $5,05 | $4,72 | 715,00K |
| 2026-07-29 | $4,69 | -5,63 % | $4,93 | $5,00 | $4,68 | 803,70K |
| 2026-07-28 | $4,97 | -3,68 % | $5,03 | $5,05 | $4,78 | 903,90K |
| 2026-07-27 | $5,16 | +7,05 % | $4,90 | $5,17 | $4,89 | 694,00K |
| 2026-07-24 | $4,82 | -4,74 % | $5,06 | $5,09 | $4,78 | 1,11M |
| 2026-07-23 | $5,06 | -5,77 % | $5,27 | $5,30 | $5,02 | 800,30K |
| 2026-07-22 | $5,37 | -4,96 % | $5,48 | $5,68 | $5,30 | 715,10K |
| 2026-07-21 | $5,65 | +11,66 % | $5,09 | $5,65 | $5,07 | 1,37M |
| 2026-07-20 | $5,06 | +6,53 % | $4,82 | $5,16 | $4,74 | 980,90K |
| 2026-07-17 | $4,75 | -2,66 % | $4,79 | $4,94 | $4,70 | 1,04M |
| 2026-07-16 | $4,88 | -5,43 % | $5,06 | $5,08 | $4,86 | 1,09M |
| 2026-07-15 | $5,16 | -0,39 % | $5,21 | $5,42 | $5,01 | 687,90K |
| 2026-07-14 | $5,18 | +1,77 % | $5,05 | $5,21 | $4,97 | 1,02M |
| 2026-07-13 | $5,09 | -0,78 % | $5,10 | $5,24 | $5,01 | 706,30K |
| 2026-07-10 | $5,13 | -2,10 % | $5,28 | $5,47 | $5,07 | 895,00K |
| 2026-07-09 | $5,24 | +5,01 % | $5,03 | $5,26 | $4,98 | 631,30K |
| 2026-07-08 | $4,99 | -1,58 % | $4,96 | $5,04 | $4,78 | 759,70K |
| 2026-07-07 | $5,07 | -3,80 % | $5,17 | $5,24 | $4,96 | 779,40K |
| 2026-07-06 | $5,27 | +3,13 % | $5,06 | $5,45 | $4,97 | 751,20K |
| 2026-07-02 | $5,11 | -0,39 % | $5,24 | $5,75 | $5,06 | 1,05M |
| 2026-07-01 | $5,13 | -0,97 % | $5,12 | $5,43 | $5,10 | 965,00K |
| 2026-06-30 | $5,18 | -1,89 % | $5,13 | $5,26 | $5,01 | 819,60K |
| 2026-06-29 | $5,28 | +3,13 % | $5,13 | $5,36 | $4,94 | 991,80K |
| 2026-06-26 | $5,12 | +6,67 % | $4,70 | $5,18 | $4,70 | 1,21M |
| 2026-06-25 | $4,80 | -4,76 % | $5,22 | $5,24 | $4,80 | 1,78M |
| 2026-06-24 | $5,04 | -6,32 % | $5,40 | $5,42 | $5,03 | 1,58M |
| 2026-06-23 | $5,38 | -10,18 % | $5,70 | $5,96 | $5,31 | 1,65M |
| 2026-06-22 | $5,99 | +0,34 % | $6,06 | $6,59 | $5,86 | 1,78M |
| 2026-06-18 | $5,97 | +1,02 % | $6,11 | $6,25 | $5,73 | 2,28M |
| 2026-06-17 | $5,91 | +8,64 % | $5,95 | $6,55 | $5,88 | 3,42M |
| 2026-06-16 | $5,44 | -2,68 % | $5,58 | $5,80 | $5,38 | 1,03M |
| 2026-06-15 | $5,59 | +12,25 % | $5,16 | $5,80 | $5,15 | 1,74M |
| 2026-06-12 | $4,98 | -8,46 % | $5,48 | $5,48 | $4,87 | 2,24M |
| 2026-06-11 | $5,44 | +6,25 % | $5,16 | $5,57 | $5,01 | 1,83M |
| 2026-06-10 | $5,12 | -3,58 % | $5,27 | $5,60 | $5,09 | 1,04M |
| 2026-06-09 | $5,31 | -3,10 % | $5,50 | $5,89 | $5,19 | 1,70M |
| 2026-06-08 | $5,48 | +16,35 % | $5,04 | $5,65 | $4,84 | 2,44M |
| 2026-06-05 | $4,71 | -14,67 % | $5,34 | $5,35 | $4,66 | 3,04M |
| 2026-06-04 | $5,52 | -1,60 % | $5,53 | $5,74 | $5,35 | 1,45M |
| 2026-06-03 | $5,61 | -3,77 % | $5,80 | $5,80 | $5,51 | 1,35M |
| 2026-06-02 | $5,83 | -3,00 % | $5,87 | $6,07 | $5,77 | 1,40M |
| 2026-06-01 | $6,01 | 0,00 % | $5,92 | $6,29 | $5,81 | 1,43M |
| 2026-05-29 | $6,01 | -0,66 % | $6,05 | $6,32 | $5,80 | 2,38M |
| 2026-05-28 | $6,05 | -2,42 % | $6,03 | $6,23 | $5,62 | 2,91M |
| 2026-05-27 | $6,20 | +3,85 % | $6,09 | $6,24 | $5,42 | 5,26M |
| 2026-05-26 | $5,97 | -13,85 % | $7,54 | $7,60 | $5,90 | 6,82M |