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 | $6,34 | -7,04 % | $6,80 | $6,82 | $6,25 | 802,60K |
| 2026-09-30 | $6,82 | +2,87 % | $6,75 | $6,88 | $6,57 | 507,00K |
| 2026-09-29 | $6,63 | -4,19 % | $6,93 | $7,05 | $6,59 | 785,80K |
| 2026-09-28 | $6,92 | -3,08 % | $7,12 | $7,18 | $6,88 | 932,00K |
| 2026-09-25 | $7,14 | -4,16 % | $7,50 | $7,59 | $6,97 | 708,20K |
| 2026-09-24 | $7,45 | -3,75 % | $7,69 | $7,76 | $7,13 | 757,80K |
| 2026-09-23 | $7,74 | -1,71 % | $7,83 | $7,98 | $7,66 | 787,30K |
| 2026-09-22 | $7,88 | +2,94 % | $7,73 | $7,95 | $7,61 | 452,80K |
| 2026-09-21 | $7,65 | +2,27 % | $7,51 | $7,79 | $7,42 | 499,70K |
| 2026-09-18 | $7,48 | +3,03 % | $7,22 | $7,67 | $7,15 | 1,16M |
| 2026-09-17 | $7,26 | 0,00 % | $7,26 | $7,38 | $7,03 | 992,60K |
| 2026-09-16 | $7,26 | +4,91 % | $6,86 | $7,50 | $6,82 | 1,23M |
| 2026-09-15 | $6,92 | -14,36 % | $8,08 | $8,08 | $6,32 | 3,75M |
| 2026-09-14 | $8,08 | -0,49 % | $7,93 | $8,70 | $7,66 | 8,40M |
| 2026-09-11 | $8,12 | -1,46 % | $8,38 | $8,49 | $7,95 | 2,35M |
| 2026-09-10 | $8,24 | -7,00 % | $8,75 | $8,79 | $8,21 | 646,70K |
| 2026-09-09 | $8,86 | -16,38 % | $10,60 | $10,72 | $8,85 | 1,00M |
| 2026-09-08 | $10,60 | -4,38 % | $11,07 | $11,07 | $10,31 | 915,40K |
| 2026-09-04 | $11,08 | -3,32 % | $11,37 | $11,44 | $11,06 | 222,50K |
| 2026-09-03 | $11,46 | -0,17 % | $11,52 | $11,60 | $11,22 | 475,30K |
| 2026-09-02 | $11,48 | +1,77 % | $11,27 | $11,56 | $10,60 | 664,40K |
| 2026-09-01 | $11,28 | +3,39 % | $10,81 | $11,37 | $10,57 | 901,30K |
| 2026-08-31 | $10,91 | 0,00 % | $10,86 | $11,00 | $10,39 | 473,60K |
| 2026-08-28 | $10,91 | -1,98 % | $11,13 | $11,29 | $10,74 | 584,30K |
| 2026-08-27 | $11,13 | -1,50 % | $11,28 | $11,45 | $11,11 | 325,90K |
| 2026-08-26 | $11,30 | -0,09 % | $11,36 | $11,55 | $10,96 | 391,80K |
| 2026-08-25 | $11,31 | +5,80 % | $10,90 | $11,35 | $10,79 | 1,28M |
| 2026-08-24 | $10,69 | +2,99 % | $10,20 | $10,88 | $9,68 | 1,31M |
| 2026-08-21 | $10,38 | +5,49 % | $9,97 | $10,41 | $9,90 | 604,00K |
| 2026-08-20 | $9,84 | -1,50 % | $10,00 | $10,05 | $9,73 | 300,40K |
| 2026-08-19 | $9,99 | -0,89 % | $10,19 | $10,42 | $9,86 | 345,70K |
| 2026-08-18 | $10,08 | -3,91 % | $10,49 | $10,75 | $9,95 | 329,10K |
| 2026-08-17 | $10,49 | +3,96 % | $10,06 | $10,58 | $10,05 | 869,30K |
| 2026-08-14 | $10,09 | +0,10 % | $10,04 | $10,29 | $9,88 | 425,80K |
| 2026-08-13 | $10,08 | +3,28 % | $10,05 | $10,39 | $9,68 | 695,90K |
| 2026-08-12 | $9,76 | +2,63 % | $9,51 | $9,91 | $9,40 | 551,80K |
| 2026-08-11 | $9,51 | +0,53 % | $9,54 | $9,71 | $9,42 | 423,60K |
| 2026-08-10 | $9,46 | -6,98 % | $10,09 | $10,25 | $9,36 | 339,80K |
| 2026-08-07 | $10,17 | +4,41 % | $9,74 | $10,23 | $9,74 | 357,10K |
| 2026-08-06 | $9,74 | +1,78 % | $9,24 | $9,84 | $9,18 | 158,00K |
| 2026-08-05 | $9,57 | +1,81 % | $9,49 | $9,82 | $9,38 | 236,00K |
| 2026-08-04 | $9,40 | +5,38 % | $9,04 | $9,45 | $8,98 | 265,00K |
| 2026-08-03 | $8,92 | -0,56 % | $9,01 | $9,16 | $8,71 | 132,00K |
| 2026-07-31 | $8,97 | -0,88 % | $9,06 | $9,16 | $8,61 | 351,70K |
| 2026-07-30 | $9,05 | +1,46 % | $8,90 | $9,36 | $8,79 | 138,80K |
| 2026-07-29 | $8,92 | -1,82 % | $9,08 | $9,19 | $8,82 | 263,50K |
| 2026-07-28 | $9,09 | +0,06 % | $9,14 | $9,33 | $8,78 | 155,20K |
| 2026-07-27 | $9,08 | -0,98 % | $9,23 | $9,54 | $9,05 | 363,20K |
| 2026-07-24 | $9,17 | -1,61 % | $9,36 | $9,36 | $8,93 | 172,70K |
| 2026-07-23 | $9,32 | +5,43 % | $8,74 | $9,48 | $8,73 | 639,80K |
| 2026-07-22 | $8,84 | -1,56 % | $8,97 | $9,10 | $8,73 | 154,50K |
| 2026-07-21 | $8,98 | +1,01 % | $8,83 | $9,05 | $8,83 | 80,90K |
| 2026-07-20 | $8,89 | -1,33 % | $9,04 | $9,22 | $8,85 | 209,60K |
| 2026-07-17 | $9,01 | +2,39 % | $8,63 | $9,15 | $8,50 | 215,80K |
| 2026-07-16 | $8,80 | -2,33 % | $9,02 | $9,12 | $8,64 | 228,80K |
| 2026-07-15 | $9,01 | -0,22 % | $9,01 | $9,16 | $8,80 | 284,10K |
| 2026-07-14 | $9,03 | -0,11 % | $9,00 | $9,26 | $8,90 | 326,50K |
| 2026-07-13 | $9,04 | -6,61 % | $9,59 | $9,59 | $8,87 | 362,80K |
| 2026-07-10 | $9,68 | +0,21 % | $9,68 | $9,73 | $9,33 | 216,40K |
| 2026-07-09 | $9,66 | +1,15 % | $9,55 | $9,88 | $9,46 | 230,20K |
| 2026-07-08 | $9,55 | +1,81 % | $9,25 | $9,65 | $9,19 | 490,90K |
| 2026-07-07 | $9,38 | +4,22 % | $9,09 | $9,59 | $8,99 | 528,80K |
| 2026-07-06 | $9,00 | -2,70 % | $9,35 | $9,41 | $8,95 | 263,60K |
| 2026-07-02 | $9,25 | +1,98 % | $9,14 | $9,49 | $9,08 | 444,90K |
| 2026-07-01 | $9,07 | -3,30 % | $9,29 | $9,45 | $8,99 | 442,20K |
| 2026-06-30 | $9,38 | +4,45 % | $9,03 | $9,44 | $8,88 | 585,90K |
| 2026-06-29 | $8,98 | +2,75 % | $8,72 | $9,00 | $8,58 | 418,40K |
| 2026-06-26 | $8,74 | +5,94 % | $8,22 | $8,77 | $8,21 | 2,41M |
| 2026-06-25 | $8,25 | +0,92 % | $8,19 | $8,53 | $8,10 | 311,20K |
| 2026-06-24 | $8,18 | -3,37 % | $8,45 | $8,72 | $8,15 | 408,30K |
| 2026-06-23 | $8,46 | +1,81 % | $8,17 | $8,68 | $8,05 | 272,90K |
| 2026-06-22 | $8,31 | +0,61 % | $8,28 | $8,62 | $8,26 | 295,90K |
| 2026-06-18 | $8,26 | +2,61 % | $8,26 | $8,47 | $8,02 | 297,80K |
| 2026-06-17 | $8,05 | +2,16 % | $7,93 | $8,46 | $7,93 | 279,00K |
| 2026-06-16 | $7,88 | -5,29 % | $8,30 | $8,57 | $7,87 | 482,90K |
| 2026-06-15 | $8,32 | +1,59 % | $8,31 | $8,56 | $8,16 | 335,40K |
| 2026-06-12 | $8,19 | +5,27 % | $7,74 | $8,32 | $7,74 | 574,60K |
| 2026-06-11 | $7,78 | +1,04 % | $7,60 | $7,84 | $7,53 | 359,20K |
| 2026-06-10 | $7,70 | 0,00 % | $7,69 | $8,00 | $7,61 | 267,80K |
| 2026-06-09 | $7,70 | +1,85 % | $7,56 | $7,94 | $7,45 | 293,70K |
| 2026-06-08 | $7,56 | 0,00 % | $7,75 | $7,80 | $7,45 | 219,40K |
| 2026-06-05 | $7,56 | -5,62 % | $7,91 | $7,91 | $7,56 | 327,20K |
| 2026-06-04 | $8,01 | +8,54 % | $7,62 | $8,28 | $7,61 | 829,80K |
| 2026-06-03 | $7,38 | -2,12 % | $7,49 | $7,72 | $7,35 | 526,20K |
| 2026-06-02 | $7,54 | -2,71 % | $7,62 | $7,68 | $7,12 | 851,20K |
| 2026-06-01 | $7,75 | -2,02 % | $7,86 | $7,95 | $7,61 | 599,30K |
| 2026-05-29 | $7,91 | +3,53 % | $7,86 | $8,10 | $7,65 | 1,06M |
| 2026-05-28 | $7,64 | -2,30 % | $7,67 | $7,80 | $7,48 | 914,00K |
| 2026-05-27 | $7,82 | -1,14 % | $8,12 | $8,20 | $7,49 | 2,08M |
| 2026-05-26 | $7,91 | -30,31 % | $9,75 | $10,00 | $7,73 | 3,75M |