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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,22 | -13,00 % | $6,06 | $6,06 | $4,70 | 19,16K |
| 2026-09-30 | $6,00 | -21,26 % | $7,88 | $8,18 | $6,00 | 45,90K |
| 2026-09-29 | $7,62 | -23,19 % | $9,90 | $10,41 | $7,52 | 69,60K |
| 2026-09-28 | $9,92 | -12,21 % | $11,00 | $11,00 | $8,20 | 42,20K |
| 2026-09-25 | $11,30 | -12,67 % | $12,64 | $13,08 | $11,21 | 20,00K |
| 2026-09-24 | $12,94 | 0,00 % | $12,50 | $13,17 | $12,50 | 80,70K |
| 2026-09-23 | $12,94 | -0,46 % | $12,49 | $13,20 | $12,40 | 43,20K |
| 2026-09-22 | $13,00 | +4,75 % | $12,81 | $13,18 | $12,48 | 38,50K |
| 2026-09-21 | $12,41 | -4,32 % | $13,00 | $13,46 | $12,30 | 38,30K |
| 2026-09-18 | $12,97 | +7,19 % | $12,11 | $13,39 | $11,50 | 79,70K |
| 2026-09-17 | $12,10 | -12,76 % | $13,30 | $14,30 | $12,01 | 39,00K |
| 2026-09-16 | $13,87 | +0,51 % | $13,97 | $14,09 | $13,54 | 7,60K |
| 2026-09-15 | $13,80 | -5,54 % | $14,97 | $15,12 | $13,77 | 12,60K |
| 2026-09-14 | $14,61 | -8,48 % | $15,46 | $15,49 | $14,51 | 19,70K |
| 2026-09-11 | $15,96 | +20,93 % | $13,00 | $15,99 | $13,00 | 39,70K |
| 2026-09-10 | $13,20 | +1,54 % | $12,50 | $14,60 | $11,81 | 79,10K |
| 2026-09-09 | $13,00 | -7,21 % | $14,01 | $14,01 | $12,70 | 14,70K |
| 2026-09-08 | $14,01 | -12,55 % | $15,52 | $15,52 | $13,50 | 32,40K |
| 2026-09-04 | $16,02 | +2,76 % | $15,90 | $17,27 | $15,56 | 41,90K |
| 2026-09-03 | $15,59 | +0,78 % | $15,42 | $16,40 | $14,80 | 35,20K |
| 2026-09-02 | $15,47 | +2,52 % | $15,31 | $17,16 | $15,31 | 27,50K |
| 2026-09-01 | $15,09 | -2,65 % | $15,09 | $16,09 | $14,50 | 58,20K |
| 2026-08-31 | $15,50 | +0,71 % | $15,20 | $16,73 | $15,20 | 18,00K |
| 2026-08-28 | $15,39 | -5,23 % | $16,30 | $16,30 | $14,76 | 8,00K |
| 2026-08-27 | $16,24 | -1,65 % | $16,40 | $17,20 | $16,24 | 35,60K |
| 2026-08-26 | $16,51 | -4,05 % | $17,25 | $18,16 | $15,97 | 30,10K |
| 2026-08-25 | $17,21 | +2,08 % | $16,60 | $17,21 | $15,39 | 46,30K |
| 2026-08-24 | $16,86 | +4,53 % | $16,50 | $17,50 | $16,45 | 16,30K |
| 2026-08-21 | $16,13 | +0,81 % | $16,00 | $16,60 | $15,10 | 12,30K |
| 2026-08-20 | $16,00 | +2,56 % | $14,50 | $17,20 | $14,50 | 20,00K |
| 2026-08-19 | $15,60 | -7,75 % | $16,80 | $16,85 | $15,40 | 9,90K |
| 2026-08-18 | $16,91 | -0,47 % | $17,99 | $17,99 | $16,91 | 11,10K |
| 2026-08-17 | $16,99 | +0,30 % | $16,52 | $17,33 | $15,80 | 18,40K |
| 2026-08-14 | $16,94 | -0,41 % | $15,00 | $17,53 | $14,52 | 71,60K |
| 2026-08-13 | $17,01 | +26,09 % | $13,49 | $17,01 | $13,31 | 41,50K |
| 2026-08-12 | $13,49 | -3,16 % | $14,01 | $14,62 | $13,20 | 17,60K |
| 2026-08-11 | $13,93 | +3,96 % | $12,66 | $14,00 | $12,66 | 10,10K |
| 2026-08-10 | $13,40 | -4,56 % | $14,30 | $14,60 | $13,40 | 15,80K |
| 2026-08-07 | $14,04 | +5,56 % | $13,24 | $14,22 | $12,56 | 19,60K |
| 2026-08-06 | $13,30 | -6,80 % | $14,31 | $14,70 | $13,30 | 21,40K |
| 2026-08-05 | $14,27 | +3,86 % | $14,20 | $14,27 | $12,59 | 65,90K |
| 2026-08-04 | $13,74 | -1,22 % | $13,09 | $14,85 | $12,15 | 28,00K |
| 2026-08-03 | $13,91 | -9,62 % | $14,06 | $15,22 | $13,64 | 18,10K |
| 2026-07-31 | $15,39 | +17,48 % | $12,36 | $15,50 | $12,30 | 17,40K |
| 2026-07-30 | $13,10 | +0,15 % | $12,30 | $13,49 | $12,30 | 13,10K |
| 2026-07-29 | $13,08 | +8,64 % | $11,40 | $13,08 | $11,03 | 14,50K |
| 2026-07-28 | $12,04 | -0,58 % | $12,05 | $12,85 | $11,80 | 17,50K |
| 2026-07-27 | $12,11 | -1,54 % | $11,97 | $13,02 | $11,96 | 16,60K |
| 2026-07-24 | $12,30 | -0,85 % | $11,70 | $12,73 | $10,91 | 12,20K |
| 2026-07-23 | $12,40 | +3,37 % | $12,12 | $13,33 | $11,43 | 14,10K |
| 2026-07-22 | $12,00 | +2,48 % | $11,64 | $12,00 | $11,00 | 10,40K |
| 2026-07-21 | $11,71 | -22,81 % | $14,79 | $14,79 | $10,20 | 28,60K |
| 2026-07-20 | $15,17 | +3.316,67 % | $14,65 | $16,83 | $14,43 | 15,20K |
| 2026-07-17 | $0,44 | -2,42 % | $0,47 | $0,48 | $0,44 | 139,50K |
| 2026-07-16 | $0,46 | -1,09 % | $0,44 | $0,49 | $0,43 | 65,70K |
| 2026-07-15 | $0,46 | +4,31 % | $0,45 | $0,47 | $0,42 | 84,00K |
| 2026-07-14 | $0,44 | +0,68 % | $0,47 | $0,47 | $0,43 | 81,50K |
| 2026-07-13 | $0,44 | -6,81 % | $0,45 | $0,53 | $0,43 | 105,80K |
| 2026-07-10 | $0,47 | +2,17 % | $0,47 | $0,50 | $0,44 | 203,00K |
| 2026-07-09 | $0,46 | +3,37 % | $0,45 | $0,47 | $0,41 | 103,10K |
| 2026-07-08 | $0,44 | +6,21 % | $0,42 | $0,45 | $0,41 | 110,80K |
| 2026-07-07 | $0,42 | -10,85 % | $0,45 | $0,46 | $0,40 | 117,10K |
| 2026-07-06 | $0,47 | -3,49 % | $0,50 | $0,51 | $0,47 | 19,30K |
| 2026-07-02 | $0,49 | +0,21 % | $0,50 | $0,50 | $0,47 | 94,20K |
| 2026-07-01 | $0,49 | -9,83 % | $0,54 | $0,55 | $0,47 | 188,00K |
| 2026-06-30 | $0,54 | +19,78 % | $0,50 | $0,60 | $0,46 | 1,11M |
| 2026-06-29 | $0,45 | +7,14 % | $0,43 | $0,49 | $0,41 | 293,30K |
| 2026-06-26 | $0,42 | +7,69 % | $0,40 | $0,43 | $0,39 | 129,20K |
| 2026-06-25 | $0,39 | +4,28 % | $0,37 | $0,40 | $0,35 | 84,40K |
| 2026-06-24 | $0,37 | -5,56 % | $0,41 | $0,42 | $0,34 | 387,20K |
| 2026-06-23 | $0,40 | +6,45 % | $0,38 | $0,44 | $0,38 | 233,10K |
| 2026-06-22 | $0,37 | -6,06 % | $0,38 | $0,45 | $0,37 | 126,80K |
| 2026-06-18 | $0,40 | -3,41 % | $0,41 | $0,45 | $0,39 | 90,50K |
| 2026-06-17 | $0,41 | +7,61 % | $0,40 | $0,43 | $0,39 | 88,20K |
| 2026-06-16 | $0,38 | -10,14 % | $0,44 | $0,44 | $0,38 | 120,40K |
| 2026-06-15 | $0,42 | -8,82 % | $0,47 | $0,48 | $0,42 | 51,10K |
| 2026-06-12 | $0,47 | -4,91 % | $0,48 | $0,50 | $0,46 | 91,90K |
| 2026-06-11 | $0,49 | +2,52 % | $0,48 | $0,50 | $0,48 | 129,20K |
| 2026-06-10 | $0,48 | +0,63 % | $0,50 | $0,51 | $0,47 | 215,10K |
| 2026-06-09 | $0,47 | -7,06 % | $0,51 | $0,61 | $0,47 | 231,60K |
| 2026-06-08 | $0,51 | +2,00 % | $0,50 | $0,55 | $0,47 | 484,30K |
| 2026-06-05 | $0,50 | -6,54 % | $0,50 | $0,56 | $0,50 | 91,70K |
| 2026-06-04 | $0,54 | +6,15 % | $0,51 | $0,55 | $0,49 | 218,80K |
| 2026-06-03 | $0,50 | -7,52 % | $0,53 | $0,53 | $0,49 | 211,20K |
| 2026-06-02 | $0,55 | -4,22 % | $0,60 | $0,60 | $0,54 | 229,30K |
| 2026-06-01 | $0,57 | -8,23 % | $0,60 | $0,66 | $0,57 | 112,80K |
| 2026-05-29 | $0,62 | +12,73 % | $0,58 | $0,68 | $0,57 | 312,80K |
| 2026-05-28 | $0,55 | +8,91 % | $0,53 | $0,58 | $0,50 | 190,00K |
| 2026-05-27 | $0,50 | -4,17 % | $0,51 | $0,53 | $0,50 | 54,00K |
| 2026-05-26 | $0,53 | -1,31 % | $0,51 | $0,55 | $0,50 | 421,90K |