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 | $8,69 | +2,36 % | $8,54 | $8,79 | $8,45 | 658,10K |
| 2026-09-29 | $8,49 | -0,47 % | $8,49 | $8,58 | $8,39 | 354,60K |
| 2026-09-28 | $8,53 | +0,12 % | $8,35 | $8,57 | $8,21 | 468,30K |
| 2026-09-25 | $8,52 | -2,07 % | $8,73 | $8,73 | $8,46 | 452,30K |
| 2026-09-24 | $8,70 | -0,34 % | $8,69 | $8,88 | $8,66 | 415,90K |
| 2026-09-23 | $8,73 | +1,16 % | $8,67 | $8,97 | $8,59 | 664,30K |
| 2026-09-22 | $8,63 | +1,17 % | $8,63 | $8,68 | $8,43 | 555,80K |
| 2026-09-21 | $8,53 | +1,43 % | $8,48 | $8,56 | $8,39 | 666,10K |
| 2026-09-18 | $8,41 | -2,44 % | $8,60 | $8,72 | $8,38 | 919,10K |
| 2026-09-17 | $8,62 | +1,77 % | $8,47 | $8,70 | $8,36 | 537,00K |
| 2026-09-16 | $8,47 | -0,12 % | $8,42 | $8,53 | $8,37 | 652,00K |
| 2026-09-15 | $8,48 | +1,80 % | $8,33 | $8,51 | $8,20 | 741,20K |
| 2026-09-14 | $8,33 | +3,87 % | $8,14 | $8,41 | $8,12 | 599,90K |
| 2026-09-11 | $8,02 | -0,74 % | $8,13 | $8,14 | $7,90 | 682,10K |
| 2026-09-10 | $8,08 | -0,86 % | $8,00 | $8,16 | $7,94 | 658,10K |
| 2026-09-09 | $8,15 | -0,97 % | $8,55 | $8,77 | $7,95 | 1,79M |
| 2026-09-08 | $8,23 | -2,83 % | $8,40 | $8,40 | $8,06 | 1,10M |
| 2026-09-04 | $8,47 | -0,12 % | $8,48 | $8,48 | $8,27 | 482,50K |
| 2026-09-03 | $8,48 | +0,71 % | $8,45 | $8,63 | $8,39 | 481,00K |
| 2026-09-02 | $8,42 | -0,24 % | $8,40 | $8,47 | $8,26 | 707,60K |
| 2026-09-01 | $8,44 | -4,74 % | $8,65 | $8,74 | $8,41 | 508,90K |
| 2026-08-31 | $8,86 | +0,68 % | $8,70 | $9,11 | $8,70 | 714,50K |
| 2026-08-28 | $8,80 | -2,44 % | $8,96 | $9,06 | $8,78 | 503,10K |
| 2026-08-27 | $9,02 | +6,24 % | $8,59 | $9,06 | $8,59 | 1,26M |
| 2026-08-26 | $8,49 | +1,43 % | $8,26 | $8,58 | $8,26 | 451,70K |
| 2026-08-25 | $8,37 | -1,99 % | $8,54 | $8,63 | $8,35 | 378,60K |
| 2026-08-24 | $8,54 | -0,70 % | $8,63 | $8,63 | $8,31 | 645,00K |
| 2026-08-21 | $8,60 | -0,23 % | $8,71 | $8,78 | $8,52 | 925,70K |
| 2026-08-20 | $8,62 | -2,16 % | $8,80 | $8,90 | $8,57 | 609,70K |
| 2026-08-19 | $8,81 | -1,78 % | $8,88 | $8,98 | $8,68 | 619,70K |
| 2026-08-18 | $8,97 | +0,22 % | $8,96 | $9,06 | $8,90 | 339,40K |
| 2026-08-17 | $8,95 | -1,86 % | $9,12 | $9,20 | $8,89 | 299,30K |
| 2026-08-14 | $9,12 | -2,56 % | $9,40 | $9,43 | $9,07 | 442,20K |
| 2026-08-13 | $9,36 | +2,52 % | $9,22 | $9,39 | $9,05 | 318,10K |
| 2026-08-12 | $9,13 | -2,56 % | $9,28 | $9,43 | $9,11 | 300,30K |
| 2026-08-11 | $9,37 | +0,43 % | $9,24 | $9,49 | $9,24 | 272,60K |
| 2026-08-10 | $9,33 | +1,41 % | $9,06 | $9,39 | $9,06 | 404,80K |
| 2026-08-07 | $9,20 | +1,88 % | $9,21 | $9,40 | $8,99 | 534,00K |
| 2026-08-06 | $9,03 | -1,10 % | $8,94 | $9,15 | $8,73 | 891,80K |
| 2026-08-05 | $9,13 | -1,83 % | $9,44 | $9,49 | $9,07 | 825,10K |
| 2026-08-04 | $9,30 | +1,42 % | $9,23 | $9,44 | $9,22 | 709,60K |
| 2026-08-03 | $9,17 | +2,57 % | $8,96 | $9,20 | $8,93 | 490,90K |
| 2026-07-31 | $8,94 | +1,82 % | $8,71 | $8,95 | $8,69 | 329,20K |
| 2026-07-30 | $8,78 | -1,13 % | $8,81 | $8,85 | $8,56 | 365,50K |
| 2026-07-29 | $8,88 | -0,45 % | $8,92 | $9,15 | $8,83 | 288,70K |
| 2026-07-28 | $8,92 | +2,41 % | $8,79 | $8,98 | $8,66 | 466,20K |
| 2026-07-27 | $8,71 | +4,81 % | $8,50 | $8,80 | $8,48 | 437,70K |
| 2026-07-24 | $8,31 | +1,47 % | $8,31 | $8,42 | $8,23 | 233,90K |
| 2026-07-23 | $8,19 | -1,56 % | $8,29 | $8,45 | $8,03 | 459,50K |
| 2026-07-22 | $8,32 | -3,26 % | $8,51 | $8,53 | $8,19 | 357,70K |
| 2026-07-21 | $8,60 | -1,15 % | $8,65 | $8,76 | $8,51 | 455,60K |
| 2026-07-20 | $8,70 | -0,68 % | $8,72 | $8,89 | $8,58 | 389,30K |
| 2026-07-17 | $8,76 | -1,46 % | $8,69 | $8,91 | $8,59 | 337,20K |
| 2026-07-16 | $8,89 | -0,56 % | $9,00 | $9,09 | $8,72 | 503,90K |
| 2026-07-15 | $8,94 | -1,43 % | $9,19 | $9,35 | $8,86 | 720,40K |
| 2026-07-14 | $9,07 | +0,33 % | $9,32 | $9,36 | $9,03 | 797,20K |
| 2026-07-13 | $9,04 | +2,73 % | $8,78 | $9,17 | $8,78 | 513,00K |
| 2026-07-10 | $8,80 | -3,51 % | $9,19 | $9,24 | $8,75 | 509,20K |
| 2026-07-09 | $9,12 | +1,22 % | $8,89 | $9,13 | $8,80 | 391,00K |
| 2026-07-08 | $9,01 | -0,99 % | $8,93 | $9,07 | $8,79 | 669,80K |
| 2026-07-07 | $9,10 | -2,26 % | $9,35 | $9,49 | $9,02 | 842,40K |
| 2026-07-06 | $9,31 | +3,56 % | $8,90 | $9,37 | $8,90 | 879,70K |
| 2026-07-02 | $8,99 | +0,33 % | $8,90 | $9,24 | $8,90 | 671,40K |
| 2026-07-01 | $8,96 | +2,05 % | $8,84 | $9,11 | $8,84 | 860,20K |
| 2026-06-30 | $8,78 | +5,02 % | $8,31 | $8,81 | $8,31 | 540,60K |
| 2026-06-29 | $8,36 | +0,36 % | $8,46 | $8,67 | $8,31 | 767,00K |
| 2026-06-26 | $8,33 | +4,65 % | $7,96 | $8,40 | $7,96 | 795,20K |
| 2026-06-25 | $7,96 | -0,25 % | $7,94 | $8,02 | $7,78 | 1,07M |
| 2026-06-24 | $7,98 | -2,21 % | $8,13 | $8,23 | $7,95 | 694,30K |
| 2026-06-23 | $8,16 | +0,37 % | $8,13 | $8,26 | $8,10 | 561,70K |
| 2026-06-22 | $8,13 | -2,28 % | $8,15 | $8,30 | $7,98 | 613,60K |
| 2026-06-18 | $8,32 | -1,07 % | $8,40 | $8,42 | $8,06 | 1,44M |
| 2026-06-17 | $8,41 | -3,22 % | $8,61 | $8,71 | $8,37 | 648,50K |
| 2026-06-16 | $8,69 | -1,81 % | $8,83 | $9,00 | $8,63 | 639,20K |
| 2026-06-15 | $8,85 | -0,11 % | $9,01 | $9,11 | $8,78 | 1,01M |
| 2026-06-12 | $8,86 | -0,23 % | $8,88 | $9,08 | $8,73 | 505,30K |
| 2026-06-11 | $8,88 | +1,25 % | $8,66 | $8,93 | $8,48 | 1,03M |
| 2026-06-10 | $8,77 | -1,57 % | $8,71 | $8,93 | $8,68 | 713,90K |
| 2026-06-09 | $8,91 | -1,66 % | $9,23 | $9,28 | $8,73 | 1,06M |
| 2026-06-08 | $9,06 | +0,78 % | $9,03 | $9,12 | $8,85 | 958,00K |
| 2026-06-05 | $8,99 | -2,81 % | $9,11 | $9,22 | $8,91 | 939,40K |
| 2026-06-04 | $9,25 | +0,22 % | $9,17 | $9,55 | $9,08 | 963,50K |
| 2026-06-03 | $9,23 | -20,57 % | $9,41 | $9,63 | $8,97 | 3,06M |
| 2026-06-02 | $11,62 | -5,07 % | $11,92 | $12,02 | $11,46 | 1,01M |
| 2026-06-01 | $12,24 | +5,79 % | $11,89 | $12,31 | $11,64 | 1,36M |
| 2026-05-29 | $11,57 | +9,88 % | $10,66 | $11,61 | $10,62 | 952,40K |
| 2026-05-28 | $10,53 | +2,93 % | $10,31 | $10,67 | $10,28 | 433,70K |
| 2026-05-27 | $10,23 | -1,63 % | $10,25 | $10,48 | $10,10 | 458,60K |
| 2026-05-26 | $10,40 | +2,97 % | $10,11 | $10,48 | $9,84 | 492,10K |
| 2026-05-22 | $10,10 | +1,81 % | $9,97 | $10,19 | $9,97 | 426,10K |