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 | $7,52 | -3,96 % | $7,90 | $8,14 | $7,26 | 53,78K |
| 2026-09-30 | $7,83 | +2,35 % | $7,75 | $8,04 | $7,61 | 10,00K |
| 2026-09-29 | $7,65 | -0,91 % | $7,78 | $7,90 | $7,60 | 8,90K |
| 2026-09-28 | $7,72 | +1,45 % | $7,61 | $7,87 | $7,56 | 30,30K |
| 2026-09-25 | $7,61 | -4,99 % | $8,06 | $8,06 | $7,48 | 46,90K |
| 2026-09-24 | $8,01 | +0,88 % | $7,93 | $8,29 | $7,75 | 48,80K |
| 2026-09-23 | $7,94 | -3,17 % | $8,07 | $8,34 | $7,72 | 76,20K |
| 2026-09-22 | $8,20 | +8,04 % | $7,50 | $8,35 | $7,50 | 70,50K |
| 2026-09-21 | $7,59 | +3,69 % | $7,42 | $7,59 | $7,09 | 33,60K |
| 2026-09-18 | $7,32 | +1,81 % | $7,19 | $7,34 | $7,02 | 27,60K |
| 2026-09-17 | $7,19 | +3,01 % | $7,11 | $7,51 | $7,06 | 70,60K |
| 2026-09-16 | $6,98 | +5,12 % | $6,68 | $7,11 | $6,61 | 93,80K |
| 2026-09-15 | $6,64 | -0,90 % | $6,67 | $6,74 | $6,49 | 26,90K |
| 2026-09-14 | $6,70 | +4,85 % | $6,38 | $6,74 | $6,37 | 22,10K |
| 2026-09-11 | $6,39 | -1,39 % | $6,61 | $6,75 | $6,38 | 16,60K |
| 2026-09-10 | $6,48 | +3,02 % | $6,25 | $6,51 | $6,24 | 41,30K |
| 2026-09-09 | $6,29 | -4,98 % | $6,59 | $6,72 | $6,28 | 19,70K |
| 2026-09-08 | $6,62 | -2,50 % | $6,66 | $6,88 | $6,47 | 28,10K |
| 2026-09-04 | $6,79 | +0,59 % | $6,75 | $6,90 | $6,65 | 14,00K |
| 2026-09-03 | $6,75 | +3,53 % | $6,52 | $6,78 | $6,41 | 17,70K |
| 2026-09-02 | $6,52 | -0,61 % | $6,67 | $6,76 | $6,28 | 56,60K |
| 2026-09-01 | $6,56 | -1,94 % | $6,70 | $6,91 | $6,42 | 77,80K |
| 2026-08-31 | $6,69 | -20,92 % | $8,21 | $8,50 | $6,58 | 190,60K |
| 2026-08-28 | $8,46 | -2,20 % | $8,70 | $9,16 | $8,44 | 47,80K |
| 2026-08-27 | $8,65 | -3,57 % | $8,94 | $9,19 | $8,36 | 90,90K |
| 2026-08-26 | $8,97 | +3,10 % | $8,72 | $9,28 | $8,57 | 110,30K |
| 2026-08-25 | $8,70 | +10,97 % | $7,89 | $8,70 | $7,63 | 112,10K |
| 2026-08-24 | $7,84 | +2,48 % | $7,67 | $8,00 | $7,51 | 25,80K |
| 2026-08-21 | $7,65 | +2,00 % | $7,52 | $7,65 | $7,34 | 34,80K |
| 2026-08-20 | $7,50 | -1,96 % | $7,59 | $7,92 | $7,46 | 130,20K |
| 2026-08-19 | $7,65 | +0,26 % | $7,67 | $7,87 | $7,57 | 69,40K |
| 2026-08-18 | $7,63 | -0,65 % | $7,59 | $8,00 | $7,59 | 41,00K |
| 2026-08-17 | $7,68 | -1,41 % | $7,68 | $8,06 | $7,58 | 160,20K |
| 2026-08-14 | $7,79 | -1,39 % | $7,85 | $8,07 | $7,74 | 57,80K |
| 2026-08-13 | $7,90 | -0,13 % | $7,90 | $8,05 | $7,63 | 81,10K |
| 2026-08-12 | $7,91 | -0,63 % | $7,94 | $8,10 | $7,69 | 72,70K |
| 2026-08-11 | $7,96 | +2,18 % | $7,79 | $8,15 | $7,48 | 79,30K |
| 2026-08-10 | $7,79 | -0,13 % | $7,73 | $8,45 | $7,71 | 39,70K |
| 2026-08-07 | $7,80 | +1,56 % | $7,73 | $7,99 | $7,55 | 33,90K |
| 2026-08-06 | $7,68 | +1,72 % | $7,53 | $7,72 | $7,03 | 81,80K |
| 2026-08-05 | $7,55 | -2,83 % | $7,31 | $8,23 | $7,31 | 167,60K |
| 2026-08-04 | $7,77 | +8,22 % | $7,16 | $7,88 | $7,10 | 201,50K |
| 2026-08-03 | $7,18 | +7,49 % | $5,60 | $7,22 | $5,40 | 415,80K |
| 2026-07-31 | $6,68 | -0,74 % | $6,64 | $6,85 | $6,42 | 110,10K |
| 2026-07-30 | $6,73 | +1,05 % | $6,61 | $7,00 | $6,60 | 37,70K |
| 2026-07-29 | $6,66 | -2,20 % | $6,96 | $7,11 | $6,52 | 50,30K |
| 2026-07-28 | $6,81 | -3,13 % | $7,08 | $7,15 | $6,71 | 123,70K |
| 2026-07-27 | $7,03 | +6,35 % | $6,47 | $7,20 | $6,31 | 72,30K |
| 2026-07-24 | $6,61 | -5,44 % | $6,97 | $7,05 | $6,30 | 123,40K |
| 2026-07-23 | $6,99 | -1,83 % | $6,74 | $7,05 | $5,75 | 419,00K |
| 2026-07-22 | $7,12 | -9,30 % | $7,72 | $7,99 | $7,01 | 147,60K |
| 2026-07-21 | $7,85 | +7,53 % | $7,36 | $8,06 | $7,25 | 137,10K |
| 2026-07-20 | $7,30 | +6,73 % | $7,08 | $7,83 | $7,08 | 119,70K |
| 2026-07-17 | $6,84 | -10,70 % | $7,72 | $7,82 | $6,72 | 239,80K |
| 2026-07-16 | $7,66 | -1,79 % | $7,95 | $8,09 | $7,50 | 107,20K |
| 2026-07-15 | $7,80 | +11,59 % | $7,00 | $7,90 | $7,00 | 106,10K |
| 2026-07-14 | $6,99 | +6,88 % | $6,60 | $7,34 | $6,30 | 121,90K |
| 2026-07-13 | $6,54 | +10,29 % | $5,95 | $6,79 | $5,84 | 336,60K |
| 2026-07-10 | $5,93 | -1,82 % | $6,07 | $6,15 | $5,76 | 48,40K |
| 2026-07-09 | $6,04 | -3,36 % | $6,09 | $6,13 | $5,91 | 30,30K |
| 2026-07-08 | $6,25 | -0,64 % | $6,29 | $6,34 | $5,91 | 41,10K |
| 2026-07-07 | $6,29 | +2,11 % | $6,22 | $6,29 | $6,09 | 32,10K |
| 2026-07-06 | $6,16 | -3,30 % | $6,30 | $6,75 | $6,04 | 46,80K |
| 2026-07-02 | $6,37 | -10,66 % | $7,15 | $7,36 | $6,12 | 111,30K |
| 2026-07-01 | $7,13 | +10,03 % | $6,44 | $7,21 | $6,38 | 69,80K |
| 2026-06-30 | $6,48 | -5,26 % | $6,82 | $6,87 | $6,48 | 38,90K |
| 2026-06-29 | $6,84 | +1,33 % | $6,75 | $6,93 | $6,62 | 49,60K |
| 2026-06-26 | $6,75 | +13,26 % | $5,96 | $6,75 | $5,96 | 93,20K |
| 2026-06-25 | $5,96 | -1,49 % | $6,15 | $6,21 | $5,96 | 29,90K |
| 2026-06-24 | $6,05 | +3,77 % | $5,77 | $6,05 | $5,77 | 64,30K |
| 2026-06-23 | $5,83 | +4,67 % | $5,59 | $5,95 | $5,50 | 51,70K |
| 2026-06-22 | $5,57 | -2,62 % | $5,76 | $5,91 | $5,55 | 50,30K |
| 2026-06-18 | $5,72 | +1,96 % | $5,70 | $5,75 | $5,46 | 40,40K |
| 2026-06-17 | $5,61 | -1,06 % | $5,65 | $5,76 | $5,60 | 30,90K |
| 2026-06-16 | $5,67 | +1,25 % | $5,62 | $5,73 | $5,44 | 33,80K |
| 2026-06-15 | $5,60 | 0,00 % | $5,62 | $5,67 | $5,51 | 26,70K |
| 2026-06-12 | $5,60 | -1,23 % | $5,69 | $5,82 | $5,53 | 31,80K |
| 2026-06-11 | $5,67 | +3,47 % | $5,49 | $5,81 | $5,49 | 28,60K |
| 2026-06-10 | $5,48 | -4,20 % | $5,70 | $5,75 | $5,44 | 80,00K |
| 2026-06-09 | $5,72 | -2,39 % | $5,86 | $6,00 | $5,66 | 52,50K |
| 2026-06-08 | $5,86 | +1,03 % | $5,82 | $6,10 | $5,70 | 40,10K |
| 2026-06-05 | $5,80 | -0,68 % | $5,79 | $5,88 | $5,56 | 62,20K |
| 2026-06-04 | $5,84 | +4,10 % | $5,71 | $6,03 | $5,61 | 23,20K |
| 2026-06-03 | $5,61 | -2,77 % | $5,71 | $5,76 | $5,40 | 38,30K |
| 2026-06-02 | $5,77 | +1,23 % | $5,58 | $5,99 | $5,58 | 106,70K |
| 2026-06-01 | $5,70 | -7,32 % | $6,10 | $6,12 | $5,48 | 110,70K |
| 2026-05-29 | $6,15 | +2,84 % | $5,98 | $6,27 | $5,98 | 47,90K |
| 2026-05-28 | $5,98 | +2,05 % | $5,92 | $6,15 | $5,76 | 504,40K |
| 2026-05-27 | $5,86 | +1,56 % | $5,77 | $5,97 | $5,66 | 25,50K |
| 2026-05-26 | $5,77 | -1,70 % | $5,97 | $6,61 | $5,73 | 318,20K |