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 | $5,84 | +0,52 % | $5,88 | $5,95 | $5,78 | 5,56M |
| 2026-09-29 | $5,81 | +1,04 % | $5,91 | $5,95 | $5,72 | 4,16M |
| 2026-09-28 | $5,75 | -8,29 % | $6,18 | $6,25 | $5,72 | 5,50M |
| 2026-09-25 | $6,27 | +1,62 % | $6,13 | $6,41 | $6,08 | 6,47M |
| 2026-09-24 | $6,17 | -7,08 % | $6,51 | $6,51 | $6,01 | 7,43M |
| 2026-09-23 | $6,64 | -9,54 % | $7,21 | $7,29 | $6,61 | 6,14M |
| 2026-09-22 | $7,34 | 0,00 % | $7,30 | $7,59 | $7,18 | 4,00M |
| 2026-09-21 | $7,34 | -0,27 % | $7,57 | $7,60 | $7,29 | 3,18M |
| 2026-09-18 | $7,36 | +0,55 % | $7,36 | $7,45 | $7,07 | 6,88M |
| 2026-09-17 | $7,32 | +7,81 % | $7,10 | $7,43 | $7,10 | 3,86M |
| 2026-09-16 | $6,79 | -2,72 % | $7,14 | $7,25 | $6,67 | 4,22M |
| 2026-09-15 | $6,98 | -0,71 % | $7,06 | $7,19 | $6,86 | 3,36M |
| 2026-09-14 | $7,03 | -11,46 % | $7,33 | $7,36 | $6,95 | 5,82M |
| 2026-09-11 | $7,94 | +10,74 % | $7,51 | $8,05 | $7,44 | 5,67M |
| 2026-09-10 | $7,17 | -3,50 % | $7,30 | $7,55 | $7,15 | 2,90M |
| 2026-09-09 | $7,43 | -4,01 % | $7,61 | $7,80 | $7,38 | 3,20M |
| 2026-09-08 | $7,74 | +9,01 % | $7,35 | $7,92 | $7,26 | 4,56M |
| 2026-09-04 | $7,10 | -0,42 % | $7,06 | $7,31 | $7,00 | 3,30M |
| 2026-09-03 | $7,13 | +1,42 % | $7,00 | $7,37 | $6,93 | 3,84M |
| 2026-09-02 | $7,03 | +2,78 % | $6,88 | $7,15 | $6,75 | 3,95M |
| 2026-09-01 | $6,84 | -9,28 % | $7,31 | $7,40 | $6,81 | 7,99M |
| 2026-08-31 | $7,54 | +5,31 % | $7,68 | $7,80 | $7,23 | 5,87M |
| 2026-08-28 | $7,16 | -6,77 % | $7,60 | $7,64 | $7,11 | 4,46M |
| 2026-08-27 | $7,68 | +1,99 % | $7,80 | $7,98 | $7,51 | 3,74M |
| 2026-08-26 | $7,53 | -3,83 % | $7,78 | $7,85 | $7,45 | 3,31M |
| 2026-08-25 | $7,83 | +1,82 % | $7,92 | $8,08 | $7,79 | 3,78M |
| 2026-08-24 | $7,69 | -7,13 % | $8,15 | $8,24 | $7,69 | 5,40M |
| 2026-08-21 | $8,28 | -1,78 % | $8,56 | $8,60 | $8,05 | 5,77M |
| 2026-08-20 | $8,43 | -7,46 % | $9,05 | $9,05 | $8,30 | 4,50M |
| 2026-08-19 | $9,11 | -0,33 % | $9,14 | $9,20 | $8,57 | 4,47M |
| 2026-08-18 | $9,14 | -7,86 % | $9,60 | $9,76 | $9,02 | 5,24M |
| 2026-08-17 | $9,92 | -3,60 % | $10,35 | $10,47 | $9,78 | 4,51M |
| 2026-08-14 | $10,29 | +10,05 % | $9,60 | $10,60 | $9,60 | 7,50M |
| 2026-08-13 | $9,35 | -4,30 % | $9,71 | $10,21 | $9,27 | 7,66M |
| 2026-08-12 | $9,77 | +6,31 % | $9,42 | $10,20 | $9,27 | 9,98M |
| 2026-08-11 | $9,19 | +3,49 % | $11,86 | $12,08 | $9,00 | 20,23M |
| 2026-08-10 | $8,88 | -5,23 % | $9,47 | $9,62 | $8,88 | 7,33M |
| 2026-08-07 | $9,37 | -0,11 % | $9,68 | $9,93 | $9,07 | 2,26M |
| 2026-08-06 | $9,38 | -1,47 % | $9,35 | $9,76 | $9,06 | 1,59M |
| 2026-08-05 | $9,52 | -6,11 % | $10,05 | $10,32 | $9,51 | 2,00M |
| 2026-08-04 | $10,14 | +6,51 % | $9,88 | $10,38 | $9,77 | 3,06M |
| 2026-08-03 | $9,52 | +2,15 % | $9,04 | $9,73 | $8,86 | 3,01M |
| 2026-07-31 | $9,32 | -1,58 % | $9,76 | $9,91 | $9,06 | 3,60M |
| 2026-07-30 | $9,47 | +19,27 % | $8,41 | $9,66 | $8,35 | 5,28M |
| 2026-07-29 | $7,94 | -10,08 % | $8,78 | $8,96 | $7,93 | 3,56M |
| 2026-07-28 | $8,83 | -6,06 % | $9,19 | $9,26 | $8,35 | 4,16M |
| 2026-07-27 | $9,40 | -2,29 % | $9,71 | $9,93 | $9,05 | 3,06M |
| 2026-07-24 | $9,62 | -12,62 % | $10,80 | $10,82 | $9,61 | 3,06M |
| 2026-07-23 | $11,01 | +2,99 % | $10,58 | $11,11 | $10,53 | 2,08M |
| 2026-07-22 | $10,69 | -1,57 % | $10,53 | $10,94 | $10,53 | 1,84M |
| 2026-07-21 | $10,86 | +5,13 % | $10,68 | $10,86 | $10,51 | 1,77M |
| 2026-07-20 | $10,33 | +4,45 % | $9,96 | $10,53 | $9,78 | 2,67M |
| 2026-07-17 | $9,89 | -1,40 % | $9,78 | $10,03 | $9,45 | 4,82M |
| 2026-07-16 | $10,03 | -7,98 % | $10,65 | $10,94 | $9,96 | 4,95M |
| 2026-07-15 | $10,90 | -1,71 % | $11,03 | $11,23 | $10,51 | 2,66M |
| 2026-07-14 | $11,09 | +1,46 % | $11,28 | $11,31 | $10,84 | 2,73M |
| 2026-07-13 | $10,93 | -6,58 % | $12,33 | $12,39 | $10,87 | 3,58M |
| 2026-07-10 | $11,70 | +2,09 % | $11,34 | $11,76 | $10,98 | 4,26M |
| 2026-07-09 | $11,46 | +6,41 % | $11,10 | $11,62 | $11,02 | 3,90M |
| 2026-07-08 | $10,77 | +0,37 % | $10,27 | $10,79 | $10,27 | 3,38M |
| 2026-07-07 | $10,73 | -5,21 % | $11,05 | $11,15 | $10,46 | 4,55M |
| 2026-07-06 | $11,32 | -3,58 % | $11,65 | $12,06 | $11,24 | 4,11M |
| 2026-07-02 | $11,74 | -7,85 % | $12,85 | $12,88 | $11,23 | 5,20M |
| 2026-07-01 | $12,74 | -9,65 % | $13,66 | $13,74 | $12,62 | 4,27M |
| 2026-06-30 | $14,10 | -0,07 % | $14,45 | $14,64 | $13,96 | 3,20M |
| 2026-06-29 | $14,11 | -2,35 % | $14,38 | $14,53 | $13,63 | 3,22M |
| 2026-06-26 | $14,45 | -2,89 % | $14,50 | $14,60 | $13,86 | 22,43M |
| 2026-06-25 | $14,88 | +3,19 % | $14,80 | $14,91 | $13,92 | 3,58M |
| 2026-06-24 | $14,42 | -9,31 % | $15,82 | $15,82 | $14,15 | 4,99M |
| 2026-06-23 | $15,90 | -10,47 % | $16,61 | $17,26 | $15,88 | 2,66M |
| 2026-06-22 | $17,76 | +2,19 % | $17,41 | $17,94 | $17,05 | 1,64M |
| 2026-06-18 | $17,38 | +1,28 % | $17,41 | $18,12 | $16,84 | 3,64M |
| 2026-06-17 | $17,16 | +3,19 % | $16,79 | $18,04 | $16,79 | 2,75M |
| 2026-06-16 | $16,63 | +1,84 % | $16,04 | $17,36 | $15,95 | 2,71M |
| 2026-06-15 | $16,33 | +1,55 % | $16,57 | $16,90 | $15,96 | 2,43M |
| 2026-06-12 | $16,08 | +1,39 % | $15,84 | $16,52 | $15,77 | 2,15M |
| 2026-06-11 | $15,86 | +8,33 % | $15,05 | $16,01 | $14,98 | 2,11M |
| 2026-06-10 | $14,64 | -5,49 % | $15,18 | $16,13 | $14,62 | 2,22M |
| 2026-06-09 | $15,49 | -2,46 % | $15,98 | $16,55 | $14,66 | 2,58M |
| 2026-06-08 | $15,88 | -2,93 % | $16,97 | $17,39 | $15,86 | 2,17M |
| 2026-06-05 | $16,36 | -12,23 % | $17,94 | $18,38 | $15,96 | 2,87M |
| 2026-06-04 | $18,64 | +5,43 % | $16,87 | $18,79 | $16,85 | 2,67M |
| 2026-06-03 | $17,68 | -2,00 % | $17,89 | $18,20 | $16,86 | 2,43M |
| 2026-06-02 | $18,04 | +6,06 % | $17,40 | $18,54 | $17,35 | 3,22M |
| 2026-06-01 | $17,01 | -7,80 % | $18,35 | $18,70 | $16,99 | 4,12M |
| 2026-05-29 | $18,45 | -3,81 % | $19,13 | $19,18 | $17,77 | 5,57M |
| 2026-05-28 | $19,18 | -1,13 % | $19,40 | $20,33 | $18,75 | 2,81M |
| 2026-05-27 | $19,40 | -1,27 % | $19,60 | $20,03 | $18,60 | 3,39M |
| 2026-05-26 | $19,65 | +3,20 % | $19,39 | $19,99 | $18,42 | 4,22M |
| 2026-05-22 | $19,04 | -7,30 % | $20,26 | $20,43 | $18,88 | 3,25M |