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 | $9,06 | -0,44 % | $9,29 | $9,47 | $9,06 | 3,55M |
| 2026-09-29 | $9,10 | -0,22 % | $9,18 | $9,44 | $9,06 | 3,10M |
| 2026-09-28 | $9,12 | -0,22 % | $9,05 | $9,19 | $8,94 | 2,94M |
| 2026-09-25 | $9,14 | +0,44 % | $9,12 | $9,19 | $9,04 | 2,06M |
| 2026-09-24 | $9,10 | +0,44 % | $8,94 | $9,12 | $8,89 | 2,04M |
| 2026-09-23 | $9,06 | -3,41 % | $9,32 | $9,34 | $8,99 | 2,29M |
| 2026-09-22 | $9,38 | +2,85 % | $9,20 | $9,38 | $9,04 | 3,30M |
| 2026-09-21 | $9,12 | +3,05 % | $9,06 | $9,32 | $8,99 | 4,82M |
| 2026-09-18 | $8,85 | +1,96 % | $8,75 | $8,88 | $8,65 | 4,52M |
| 2026-09-17 | $8,68 | +1,52 % | $8,72 | $8,80 | $8,62 | 2,23M |
| 2026-09-16 | $8,55 | -0,35 % | $8,59 | $8,69 | $8,48 | 2,46M |
| 2026-09-15 | $8,58 | -3,05 % | $8,71 | $8,75 | $8,55 | 2,20M |
| 2026-09-14 | $8,85 | +2,19 % | $8,61 | $9,04 | $8,59 | 2,72M |
| 2026-09-11 | $8,66 | -1,37 % | $8,90 | $8,96 | $8,66 | 2,30M |
| 2026-09-10 | $8,78 | +0,80 % | $8,54 | $9,02 | $8,48 | 2,79M |
| 2026-09-09 | $8,71 | -5,63 % | $9,21 | $9,23 | $8,68 | 3,62M |
| 2026-09-08 | $9,23 | +2,33 % | $9,06 | $9,37 | $8,90 | 3,15M |
| 2026-09-04 | $9,02 | -5,25 % | $9,37 | $9,44 | $8,97 | 4,50M |
| 2026-09-03 | $9,52 | +4,16 % | $9,31 | $9,68 | $9,31 | 3,73M |
| 2026-09-02 | $9,14 | +0,88 % | $9,04 | $9,47 | $8,98 | 3,25M |
| 2026-09-01 | $9,06 | -7,27 % | $9,57 | $9,58 | $9,00 | 3,44M |
| 2026-08-31 | $9,77 | +1,40 % | $9,55 | $9,87 | $9,52 | 2,55M |
| 2026-08-28 | $9,64 | -1,38 % | $9,72 | $9,83 | $9,43 | 2,62M |
| 2026-08-27 | $9,77 | +2,84 % | $9,59 | $10,23 | $9,42 | 5,66M |
| 2026-08-26 | $9,50 | +1,06 % | $9,41 | $9,62 | $9,15 | 4,21M |
| 2026-08-25 | $9,40 | +1,08 % | $9,28 | $9,45 | $9,07 | 2,89M |
| 2026-08-24 | $9,30 | +2,20 % | $9,08 | $9,35 | $8,95 | 4,22M |
| 2026-08-21 | $9,10 | +6,93 % | $8,74 | $9,19 | $8,65 | 5,62M |
| 2026-08-20 | $8,51 | +1,92 % | $8,50 | $8,66 | $8,29 | 4,16M |
| 2026-08-19 | $8,35 | +3,60 % | $8,14 | $8,48 | $8,11 | 4,09M |
| 2026-08-18 | $8,06 | -0,49 % | $8,00 | $8,16 | $8,00 | 2,71M |
| 2026-08-17 | $8,10 | -2,06 % | $8,19 | $8,23 | $7,90 | 4,15M |
| 2026-08-14 | $8,27 | -0,36 % | $8,28 | $8,48 | $8,20 | 3,87M |
| 2026-08-13 | $8,30 | +0,36 % | $8,30 | $8,50 | $8,14 | 4,72M |
| 2026-08-12 | $8,27 | -7,18 % | $8,91 | $8,95 | $8,22 | 6,60M |
| 2026-08-11 | $8,91 | -5,11 % | $9,37 | $9,53 | $8,79 | 5,44M |
| 2026-08-10 | $9,39 | -8,03 % | $10,03 | $10,09 | $9,10 | 6,49M |
| 2026-08-07 | $10,21 | +3,24 % | $10,00 | $10,41 | $9,97 | 3,74M |
| 2026-08-06 | $9,89 | -0,70 % | $9,80 | $9,91 | $9,60 | 3,06M |
| 2026-08-05 | $9,96 | -3,68 % | $10,20 | $10,55 | $9,94 | 4,31M |
| 2026-08-04 | $10,34 | +3,30 % | $10,08 | $10,36 | $9,94 | 4,42M |
| 2026-08-03 | $10,01 | +1,52 % | $9,91 | $10,47 | $9,72 | 4,36M |
| 2026-07-31 | $9,86 | -5,01 % | $10,46 | $10,55 | $9,76 | 5,62M |
| 2026-07-30 | $10,38 | +5,38 % | $9,97 | $10,44 | $9,79 | 6,74M |
| 2026-07-29 | $9,85 | -0,30 % | $9,85 | $10,14 | $9,65 | 5,53M |
| 2026-07-28 | $9,88 | +3,35 % | $9,54 | $9,88 | $9,20 | 5,27M |
| 2026-07-27 | $9,56 | +11,68 % | $8,81 | $9,71 | $8,80 | 4,99M |
| 2026-07-24 | $8,56 | -3,71 % | $8,91 | $9,15 | $8,48 | 3,85M |
| 2026-07-23 | $8,89 | -3,68 % | $9,05 | $9,10 | $8,72 | 3,13M |
| 2026-07-22 | $9,23 | -6,01 % | $9,70 | $9,90 | $9,03 | 4,94M |
| 2026-07-21 | $9,82 | +0,82 % | $9,77 | $9,93 | $9,61 | 4,14M |
| 2026-07-20 | $9,74 | +0,83 % | $9,79 | $9,95 | $9,42 | 4,47M |
| 2026-07-17 | $9,66 | +0,31 % | $9,23 | $9,84 | $8,78 | 6,65M |
| 2026-07-16 | $9,63 | +0,63 % | $9,73 | $9,89 | $9,12 | 6,59M |
| 2026-07-15 | $9,57 | +5,98 % | $9,04 | $9,60 | $8,99 | 5,21M |
| 2026-07-14 | $9,03 | +5,99 % | $8,63 | $9,23 | $8,63 | 5,28M |
| 2026-07-13 | $8,52 | -0,23 % | $8,52 | $8,58 | $8,28 | 2,15M |
| 2026-07-10 | $8,54 | -0,12 % | $8,63 | $8,69 | $8,38 | 2,13M |
| 2026-07-09 | $8,55 | +0,71 % | $8,43 | $8,76 | $8,32 | 4,67M |
| 2026-07-08 | $8,49 | +4,43 % | $8,00 | $8,54 | $8,00 | 3,29M |
| 2026-07-07 | $8,13 | -6,12 % | $8,64 | $8,69 | $8,06 | 3,84M |
| 2026-07-06 | $8,66 | +1,41 % | $8,35 | $8,95 | $8,10 | 4,29M |
| 2026-07-02 | $8,54 | +6,48 % | $8,09 | $8,85 | $8,04 | 6,29M |
| 2026-07-01 | $8,02 | +3,62 % | $7,68 | $8,08 | $7,64 | 3,71M |
| 2026-06-30 | $7,74 | +3,34 % | $7,32 | $7,82 | $7,32 | 3,79M |
| 2026-06-29 | $7,49 | +0,94 % | $7,44 | $7,50 | $7,08 | 4,60M |
| 2026-06-26 | $7,42 | +5,10 % | $7,00 | $7,57 | $6,96 | 24,53M |
| 2026-06-25 | $7,06 | -6,12 % | $7,52 | $7,54 | $7,03 | 5,46M |
| 2026-06-24 | $7,52 | -4,57 % | $7,88 | $7,90 | $7,50 | 3,75M |
| 2026-06-23 | $7,88 | -2,96 % | $8,00 | $8,12 | $7,86 | 2,95M |
| 2026-06-22 | $8,12 | -4,36 % | $8,40 | $8,56 | $8,09 | 3,28M |
| 2026-06-18 | $8,49 | +4,81 % | $8,07 | $8,56 | $7,99 | 6,03M |
| 2026-06-17 | $8,10 | -0,74 % | $8,10 | $8,29 | $8,05 | 3,28M |
| 2026-06-16 | $8,16 | -3,32 % | $8,39 | $8,58 | $8,13 | 3,25M |
| 2026-06-15 | $8,44 | +8,21 % | $8,09 | $8,56 | $8,09 | 5,46M |
| 2026-06-12 | $7,80 | -5,45 % | $8,21 | $8,26 | $7,80 | 4,12M |
| 2026-06-11 | $8,25 | +5,91 % | $7,82 | $8,28 | $7,75 | 4,19M |
| 2026-06-10 | $7,79 | -4,53 % | $8,01 | $8,24 | $7,77 | 3,74M |
| 2026-06-09 | $8,16 | +0,12 % | $8,16 | $8,31 | $7,76 | 4,87M |
| 2026-06-08 | $8,15 | -1,45 % | $8,31 | $8,39 | $8,15 | 2,58M |
| 2026-06-05 | $8,27 | -6,02 % | $8,72 | $8,78 | $8,22 | 5,10M |
| 2026-06-04 | $8,80 | +1,97 % | $8,56 | $9,55 | $8,56 | 6,08M |
| 2026-06-03 | $8,63 | -4,54 % | $8,91 | $8,97 | $8,57 | 3,95M |
| 2026-06-02 | $9,04 | -4,54 % | $9,36 | $9,36 | $8,91 | 3,94M |
| 2026-06-01 | $9,47 | +1,72 % | $9,08 | $9,48 | $9,00 | 4,80M |
| 2026-05-29 | $9,31 | +4,61 % | $8,88 | $9,65 | $8,81 | 7,88M |
| 2026-05-28 | $8,90 | +3,85 % | $8,49 | $9,01 | $8,24 | 4,71M |
| 2026-05-27 | $8,57 | +3,50 % | $8,24 | $8,80 | $8,15 | 5,22M |
| 2026-05-26 | $8,28 | +4,15 % | $8,01 | $8,49 | $8,01 | 5,34M |
| 2026-05-22 | $7,95 | 0,00 % | $7,95 | $8,15 | $7,90 | 2,76M |