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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,66 | +1,22 % | $6,57 | $6,75 | $6,57 | 5,71M |
| 2026-09-29 | $6,58 | -0,60 % | $6,55 | $6,76 | $6,43 | 7,53M |
| 2026-09-28 | $6,62 | -4,06 % | $6,77 | $6,82 | $6,56 | 19,61M |
| 2026-09-25 | $6,90 | +0,44 % | $6,85 | $7,04 | $6,75 | 14,33M |
| 2026-09-24 | $6,87 | +3,15 % | $6,59 | $6,97 | $6,57 | 11,08M |
| 2026-09-23 | $6,66 | +1,37 % | $6,52 | $6,72 | $6,50 | 13,35M |
| 2026-09-22 | $6,57 | +1,08 % | $6,66 | $6,73 | $6,43 | 13,65M |
| 2026-09-21 | $6,50 | -0,76 % | $6,63 | $6,63 | $6,40 | 9,35M |
| 2026-09-18 | $6,55 | -0,76 % | $6,60 | $6,61 | $6,43 | 25,23M |
| 2026-09-17 | $6,60 | +4,27 % | $6,31 | $6,67 | $6,24 | 11,39M |
| 2026-09-16 | $6,33 | -4,09 % | $6,49 | $6,52 | $6,30 | 12,22M |
| 2026-09-15 | $6,60 | -2,37 % | $6,67 | $6,86 | $6,58 | 17,40M |
| 2026-09-14 | $6,76 | -1,89 % | $7,00 | $7,08 | $6,70 | 22,59M |
| 2026-09-11 | $6,89 | +0,58 % | $6,87 | $6,99 | $6,70 | 15,03M |
| 2026-09-10 | $6,85 | +0,88 % | $6,75 | $6,89 | $6,70 | 7,80M |
| 2026-09-09 | $6,79 | -4,10 % | $7,03 | $7,09 | $6,76 | 9,18M |
| 2026-09-08 | $7,08 | -5,73 % | $7,53 | $7,53 | $6,99 | 13,45M |
| 2026-09-04 | $7,51 | +4,02 % | $7,11 | $7,54 | $6,99 | 14,20M |
| 2026-09-03 | $7,22 | +0,56 % | $7,28 | $7,47 | $7,20 | 5,34M |
| 2026-09-02 | $7,18 | -0,83 % | $7,34 | $7,34 | $7,13 | 4,74M |
| 2026-09-01 | $7,24 | -2,95 % | $7,37 | $7,51 | $7,21 | 5,91M |
| 2026-08-31 | $7,46 | -0,40 % | $7,42 | $7,53 | $7,35 | 5,79M |
| 2026-08-28 | $7,49 | -1,45 % | $7,59 | $7,64 | $7,48 | 6,23M |
| 2026-08-27 | $7,60 | +4,11 % | $7,39 | $7,67 | $7,34 | 9,26M |
| 2026-08-26 | $7,30 | -2,14 % | $7,22 | $7,43 | $7,19 | 5,42M |
| 2026-08-25 | $7,46 | -0,53 % | $7,42 | $7,50 | $7,33 | 5,91M |
| 2026-08-24 | $7,50 | +0,54 % | $7,41 | $7,55 | $7,38 | 7,91M |
| 2026-08-21 | $7,46 | +0,13 % | $7,41 | $7,58 | $7,38 | 5,95M |
| 2026-08-20 | $7,45 | +0,13 % | $7,41 | $7,59 | $7,32 | 11,84M |
| 2026-08-19 | $7,44 | +4,20 % | $7,15 | $7,68 | $7,05 | 16,50M |
| 2026-08-18 | $7,14 | +6,73 % | $6,74 | $7,62 | $6,63 | 29,50M |
| 2026-08-17 | $6,69 | -4,02 % | $6,86 | $6,90 | $6,67 | 8,94M |
| 2026-08-14 | $6,97 | -2,11 % | $7,14 | $7,18 | $6,94 | 5,15M |
| 2026-08-13 | $7,12 | +2,15 % | $6,99 | $7,13 | $6,76 | 6,45M |
| 2026-08-12 | $6,97 | +1,46 % | $6,74 | $7,00 | $6,65 | 7,09M |
| 2026-08-11 | $6,87 | -1,43 % | $6,91 | $6,98 | $6,72 | 7,62M |
| 2026-08-10 | $6,97 | +0,72 % | $6,85 | $7,02 | $6,80 | 8,46M |
| 2026-08-07 | $6,92 | +6,46 % | $6,56 | $6,93 | $6,53 | 12,03M |
| 2026-08-06 | $6,50 | +0,62 % | $6,36 | $6,54 | $6,23 | 7,87M |
| 2026-08-05 | $6,46 | +2,05 % | $6,39 | $6,52 | $6,27 | 7,24M |
| 2026-08-04 | $6,33 | +0,48 % | $6,21 | $6,36 | $6,19 | 10,10M |
| 2026-08-03 | $6,30 | +3,45 % | $6,23 | $6,38 | $5,99 | 9,71M |
| 2026-07-31 | $6,09 | +0,50 % | $6,16 | $6,34 | $5,76 | 15,95M |
| 2026-07-30 | $6,06 | +0,17 % | $5,49 | $6,13 | $5,40 | 14,63M |
| 2026-07-29 | $6,05 | -1,14 % | $6,11 | $6,24 | $6,03 | 10,65M |
| 2026-07-28 | $6,12 | +2,51 % | $6,01 | $6,20 | $6,01 | 8,69M |
| 2026-07-27 | $5,97 | +2,58 % | $5,98 | $6,11 | $5,92 | 10,99M |
| 2026-07-24 | $5,82 | +1,39 % | $5,86 | $5,93 | $5,75 | 5,41M |
| 2026-07-23 | $5,74 | +0,17 % | $5,78 | $5,81 | $5,64 | 8,93M |
| 2026-07-22 | $5,73 | -6,07 % | $6,07 | $6,08 | $5,66 | 10,21M |
| 2026-07-21 | $6,10 | -2,56 % | $6,12 | $6,32 | $6,02 | 9,78M |
| 2026-07-20 | $6,26 | +3,47 % | $6,01 | $6,30 | $5,95 | 13,12M |
| 2026-07-17 | $6,05 | -1,94 % | $6,06 | $6,22 | $6,01 | 8,09M |
| 2026-07-16 | $6,17 | +2,83 % | $6,03 | $6,22 | $5,88 | 9,86M |
| 2026-07-15 | $6,00 | -1,15 % | $6,19 | $6,34 | $5,99 | 12,14M |
| 2026-07-14 | $6,07 | -2,57 % | $6,11 | $6,28 | $5,99 | 9,07M |
| 2026-07-13 | $6,23 | +5,24 % | $6,19 | $6,43 | $6,06 | 15,81M |
| 2026-07-10 | $5,92 | +10,04 % | $5,95 | $5,97 | $5,65 | 17,31M |
| 2026-07-09 | $5,38 | -0,92 % | $5,34 | $5,40 | $5,19 | 7,66M |
| 2026-07-08 | $5,43 | -4,06 % | $5,53 | $5,59 | $5,40 | 8,07M |
| 2026-07-07 | $5,66 | -0,53 % | $5,78 | $5,86 | $5,63 | 8,03M |
| 2026-07-06 | $5,69 | +1,97 % | $5,51 | $5,74 | $5,42 | 7,57M |
| 2026-07-02 | $5,58 | +3,72 % | $5,50 | $5,66 | $5,49 | 10,13M |
| 2026-07-01 | $5,38 | +4,26 % | $5,30 | $5,44 | $5,06 | 17,10M |
| 2026-06-30 | $5,16 | +5,31 % | $4,90 | $5,20 | $4,76 | 9,26M |
| 2026-06-29 | $4,90 | -2,20 % | $5,15 | $5,17 | $4,82 | 14,13M |
| 2026-06-26 | $5,01 | +11,58 % | $4,45 | $5,02 | $4,45 | 13,88M |
| 2026-06-25 | $4,49 | 0,00 % | $4,42 | $4,56 | $4,37 | 7,19M |
| 2026-06-24 | $4,49 | +2,51 % | $4,37 | $4,54 | $4,34 | 7,38M |
| 2026-06-23 | $4,38 | +2,10 % | $4,37 | $4,47 | $4,27 | 8,49M |
| 2026-06-22 | $4,29 | -2,72 % | $4,34 | $4,45 | $4,23 | 7,77M |
| 2026-06-18 | $4,41 | +0,46 % | $4,38 | $4,50 | $4,26 | 17,26M |
| 2026-06-17 | $4,39 | -6,79 % | $4,64 | $4,74 | $4,32 | 14,57M |
| 2026-06-16 | $4,71 | +1,73 % | $4,64 | $4,77 | $4,60 | 9,77M |
| 2026-06-15 | $4,63 | +0,65 % | $4,66 | $4,80 | $4,61 | 7,01M |
| 2026-06-12 | $4,60 | 0,00 % | $4,59 | $4,68 | $4,49 | 6,32M |
| 2026-06-11 | $4,60 | -2,13 % | $4,64 | $4,67 | $4,51 | 7,00M |
| 2026-06-10 | $4,70 | -1,05 % | $4,68 | $4,81 | $4,60 | 6,31M |
| 2026-06-09 | $4,75 | +1,06 % | $4,65 | $4,77 | $4,59 | 12,88M |
| 2026-06-08 | $4,70 | +0,86 % | $4,74 | $4,76 | $4,51 | 10,42M |
| 2026-06-05 | $4,66 | -6,61 % | $4,98 | $5,05 | $4,57 | 9,65M |
| 2026-06-04 | $4,99 | 0,00 % | $5,06 | $5,13 | $4,95 | 11,36M |
| 2026-06-03 | $4,99 | 0,00 % | $4,95 | $4,99 | $4,74 | 13,56M |
| 2026-06-02 | $4,99 | -2,92 % | $5,01 | $5,09 | $4,89 | 9,81M |
| 2026-06-01 | $5,14 | +9,36 % | $4,81 | $5,19 | $4,73 | 11,61M |
| 2026-05-29 | $4,70 | +2,62 % | $4,62 | $4,72 | $4,51 | 8,86M |
| 2026-05-28 | $4,58 | -1,51 % | $4,69 | $4,73 | $4,55 | 11,27M |
| 2026-05-27 | $4,65 | +0,65 % | $4,57 | $4,67 | $4,50 | 7,45M |
| 2026-05-26 | $4,62 | +1,32 % | $4,52 | $4,71 | $4,49 | 14,73M |
| 2026-05-22 | $4,56 | +0,44 % | $4,52 | $4,65 | $4,50 | 5,42M |