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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,23 | -1,44 % | $8,49 | $8,61 | $8,02 | 335,70K |
| 2026-10-01 | $8,35 | +0,97 % | $8,33 | $8,54 | $8,10 | 234,20K |
| 2026-09-30 | $8,27 | +0,85 % | $8,27 | $8,60 | $8,19 | 219,10K |
| 2026-09-29 | $8,20 | -1,44 % | $8,30 | $8,38 | $8,03 | 231,10K |
| 2026-09-28 | $8,32 | +4,79 % | $7,86 | $8,55 | $7,79 | 362,80K |
| 2026-09-25 | $7,94 | +1,40 % | $7,85 | $8,00 | $7,44 | 236,40K |
| 2026-09-24 | $7,83 | +3,57 % | $7,57 | $7,89 | $7,43 | 209,20K |
| 2026-09-23 | $7,56 | -2,83 % | $7,70 | $7,75 | $7,34 | 174,10K |
| 2026-09-22 | $7,78 | +7,16 % | $7,34 | $7,80 | $7,30 | 312,10K |
| 2026-09-21 | $7,26 | +5,99 % | $6,86 | $7,35 | $6,82 | 281,80K |
| 2026-09-18 | $6,85 | 0,00 % | $6,85 | $6,94 | $6,76 | 195,00K |
| 2026-09-17 | $6,85 | +3,32 % | $6,75 | $7,00 | $6,68 | 257,80K |
| 2026-09-16 | $6,63 | +1,53 % | $6,55 | $6,74 | $6,46 | 187,30K |
| 2026-09-15 | $6,53 | -0,31 % | $6,55 | $6,65 | $6,36 | 157,90K |
| 2026-09-14 | $6,55 | +1,24 % | $6,49 | $6,65 | $6,44 | 145,60K |
| 2026-09-11 | $6,47 | 0,00 % | $6,57 | $6,88 | $6,33 | 123,60K |
| 2026-09-10 | $6,47 | -1,82 % | $6,57 | $6,66 | $6,30 | 182,40K |
| 2026-09-09 | $6,59 | +0,76 % | $6,50 | $6,97 | $6,50 | 167,10K |
| 2026-09-08 | $6,54 | -3,11 % | $6,70 | $6,71 | $6,53 | 119,10K |
| 2026-09-04 | $6,75 | +2,90 % | $6,56 | $6,89 | $6,49 | 189,50K |
| 2026-09-03 | $6,56 | -2,81 % | $6,78 | $6,79 | $6,53 | 116,10K |
| 2026-09-02 | $6,75 | +4,65 % | $6,60 | $6,94 | $6,59 | 176,00K |
| 2026-09-01 | $6,45 | +1,57 % | $6,29 | $6,45 | $6,26 | 145,90K |
| 2026-08-31 | $6,35 | -0,63 % | $6,44 | $6,59 | $6,22 | 135,10K |
| 2026-08-28 | $6,39 | -5,33 % | $6,72 | $6,74 | $6,34 | 116,50K |
| 2026-08-27 | $6,75 | +0,75 % | $6,68 | $6,80 | $6,56 | 113,80K |
| 2026-08-26 | $6,70 | -0,59 % | $6,66 | $6,76 | $6,62 | 118,30K |
| 2026-08-25 | $6,74 | +3,37 % | $6,60 | $6,86 | $6,60 | 130,90K |
| 2026-08-24 | $6,52 | 0,00 % | $6,53 | $6,57 | $6,32 | 84,70K |
| 2026-08-21 | $6,52 | 0,00 % | $6,58 | $6,73 | $6,50 | 77,60K |
| 2026-08-20 | $6,52 | -4,26 % | $6,77 | $6,90 | $6,42 | 130,90K |
| 2026-08-19 | $6,81 | +3,03 % | $6,74 | $6,91 | $6,66 | 170,20K |
| 2026-08-18 | $6,61 | -0,15 % | $6,52 | $6,66 | $6,48 | 68,90K |
| 2026-08-17 | $6,62 | -0,90 % | $6,67 | $6,78 | $6,56 | 123,00K |
| 2026-08-14 | $6,68 | -1,04 % | $6,74 | $6,78 | $6,55 | 165,20K |
| 2026-08-13 | $6,75 | -1,32 % | $6,91 | $6,98 | $6,64 | 111,90K |
| 2026-08-12 | $6,84 | -0,44 % | $6,94 | $7,13 | $6,74 | 140,00K |
| 2026-08-11 | $6,87 | +3,31 % | $6,67 | $7,17 | $6,64 | 176,10K |
| 2026-08-10 | $6,65 | -1,48 % | $6,64 | $6,82 | $6,44 | 184,60K |
| 2026-08-07 | $6,75 | -0,30 % | $6,85 | $6,94 | $6,69 | 109,20K |
| 2026-08-06 | $6,77 | +1,58 % | $6,64 | $6,85 | $6,64 | 76,70K |
| 2026-08-05 | $6,66 | +1,91 % | $6,60 | $6,82 | $6,58 | 130,70K |
| 2026-08-04 | $6,54 | +0,31 % | $6,60 | $6,74 | $6,49 | 162,70K |
| 2026-08-03 | $6,52 | +2,84 % | $6,42 | $6,63 | $6,28 | 172,00K |
| 2026-07-31 | $6,34 | -2,61 % | $6,55 | $6,55 | $6,26 | 99,00K |
| 2026-07-30 | $6,51 | +3,01 % | $6,41 | $6,57 | $6,25 | 301,20K |
| 2026-07-29 | $6,32 | -4,82 % | $6,66 | $6,78 | $6,31 | 283,10K |
| 2026-07-28 | $6,64 | -1,48 % | $6,74 | $6,82 | $6,51 | 206,70K |
| 2026-07-27 | $6,74 | +0,07 % | $6,79 | $7,13 | $6,65 | 89,70K |
| 2026-07-24 | $6,74 | -1,25 % | $6,82 | $6,93 | $6,54 | 177,10K |
| 2026-07-23 | $6,82 | -1,66 % | $6,79 | $6,93 | $6,70 | 170,00K |
| 2026-07-22 | $6,93 | -2,05 % | $7,07 | $7,07 | $6,90 | 130,00K |
| 2026-07-21 | $7,08 | +1,00 % | $6,98 | $7,14 | $6,98 | 106,00K |
| 2026-07-20 | $7,01 | -3,97 % | $7,29 | $7,41 | $6,75 | 279,50K |
| 2026-07-17 | $7,30 | +2,38 % | $7,21 | $7,51 | $6,61 | 199,80K |
| 2026-07-16 | $7,13 | -6,68 % | $7,56 | $7,56 | $7,00 | 260,00K |
| 2026-07-15 | $7,64 | +2,83 % | $7,41 | $7,67 | $7,30 | 161,60K |
| 2026-07-14 | $7,43 | -0,80 % | $7,51 | $7,72 | $7,40 | 152,30K |
| 2026-07-13 | $7,49 | -2,35 % | $7,78 | $7,78 | $7,35 | 168,10K |
| 2026-07-10 | $7,67 | -0,52 % | $7,71 | $7,98 | $7,31 | 163,90K |
| 2026-07-09 | $7,71 | -3,14 % | $7,90 | $8,03 | $7,65 | 190,20K |
| 2026-07-08 | $7,96 | -0,38 % | $7,85 | $8,15 | $7,64 | 287,70K |
| 2026-07-07 | $7,99 | -0,25 % | $8,03 | $8,16 | $7,70 | 270,40K |
| 2026-07-06 | $8,01 | +5,12 % | $7,65 | $8,52 | $7,65 | 478,50K |
| 2026-07-02 | $7,62 | +2,42 % | $7,46 | $7,74 | $7,27 | 216,00K |
| 2026-07-01 | $7,44 | +5,68 % | $7,02 | $7,57 | $6,98 | 348,20K |
| 2026-06-30 | $7,04 | -2,49 % | $7,21 | $7,45 | $7,01 | 301,70K |
| 2026-06-29 | $7,22 | +10,23 % | $6,55 | $7,27 | $6,47 | 395,10K |
| 2026-06-26 | $6,55 | +6,50 % | $6,28 | $6,75 | $6,02 | 962,90K |
| 2026-06-25 | $6,15 | -3,30 % | $6,47 | $6,57 | $6,13 | 109,10K |
| 2026-06-24 | $6,36 | +1,27 % | $6,36 | $6,71 | $6,30 | 235,60K |
| 2026-06-23 | $6,28 | +6,62 % | $5,78 | $6,31 | $5,78 | 216,50K |
| 2026-06-22 | $5,89 | +0,68 % | $5,85 | $6,06 | $5,77 | 142,60K |
| 2026-06-18 | $5,85 | +2,09 % | $5,76 | $5,87 | $5,61 | 226,70K |
| 2026-06-17 | $5,73 | +0,70 % | $5,72 | $5,95 | $5,64 | 184,90K |
| 2026-06-16 | $5,69 | +1,07 % | $5,78 | $5,82 | $5,36 | 188,00K |
| 2026-06-15 | $5,63 | -0,35 % | $5,68 | $5,84 | $5,56 | 185,80K |
| 2026-06-12 | $5,65 | +3,48 % | $5,49 | $5,73 | $5,38 | 105,00K |
| 2026-06-11 | $5,46 | +2,44 % | $5,32 | $5,47 | $5,24 | 148,70K |
| 2026-06-10 | $5,33 | -1,66 % | $5,42 | $5,64 | $5,28 | 155,90K |
| 2026-06-09 | $5,42 | -3,39 % | $5,63 | $5,90 | $5,30 | 351,40K |
| 2026-06-08 | $5,61 | -0,53 % | $5,68 | $5,83 | $5,52 | 156,20K |
| 2026-06-05 | $5,64 | -3,42 % | $5,71 | $5,88 | $5,43 | 195,90K |
| 2026-06-04 | $5,84 | +3,36 % | $5,66 | $5,86 | $5,65 | 93,40K |
| 2026-06-03 | $5,65 | -2,08 % | $5,66 | $5,86 | $5,61 | 186,00K |
| 2026-06-02 | $5,77 | -1,20 % | $5,76 | $5,89 | $5,54 | 152,40K |
| 2026-06-01 | $5,84 | -2,50 % | $5,96 | $6,03 | $5,74 | 180,90K |
| 2026-05-29 | $5,99 | -2,76 % | $6,08 | $6,44 | $5,99 | 214,60K |
| 2026-05-28 | $6,16 | +0,98 % | $6,06 | $6,25 | $6,01 | 87,40K |
| 2026-05-27 | $6,10 | -3,48 % | $6,30 | $6,45 | $6,07 | 134,00K |