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 | $12,68 | -1,14 % | $12,60 | $13,16 | $12,48 | 300,12K |
| 2026-09-30 | $12,83 | +7,27 % | $11,90 | $13,41 | $11,86 | 4,65M |
| 2026-09-29 | $11,96 | +14,34 % | $10,54 | $12,27 | $10,53 | 4,75M |
| 2026-09-28 | $10,46 | -1,88 % | $10,38 | $10,79 | $10,10 | 2,12M |
| 2026-09-25 | $10,66 | +4,00 % | $10,20 | $10,67 | $9,54 | 2,31M |
| 2026-09-24 | $10,25 | +19,46 % | $8,50 | $10,44 | $8,44 | 4,02M |
| 2026-09-23 | $8,58 | -8,43 % | $9,13 | $9,28 | $8,54 | 1,84M |
| 2026-09-22 | $9,37 | +17,42 % | $7,87 | $9,80 | $7,80 | 3,33M |
| 2026-09-21 | $7,98 | +1,27 % | $8,05 | $8,13 | $7,67 | 1,65M |
| 2026-09-18 | $7,88 | +0,51 % | $7,83 | $7,98 | $7,49 | 1,76M |
| 2026-09-17 | $7,84 | +11,05 % | $7,29 | $8,14 | $7,21 | 2,66M |
| 2026-09-16 | $7,06 | +1,00 % | $7,10 | $7,39 | $6,95 | 976,10K |
| 2026-09-15 | $6,99 | -0,29 % | $6,95 | $7,18 | $6,91 | 733,30K |
| 2026-09-14 | $7,01 | +3,85 % | $6,66 | $7,14 | $6,66 | 1,03M |
| 2026-09-11 | $6,75 | -0,44 % | $6,80 | $6,83 | $6,52 | 932,40K |
| 2026-09-10 | $6,78 | -0,15 % | $6,72 | $6,85 | $6,59 | 679,20K |
| 2026-09-09 | $6,79 | -2,16 % | $6,83 | $6,93 | $6,72 | 893,40K |
| 2026-09-08 | $6,94 | -0,14 % | $7,00 | $7,06 | $6,75 | 1,08M |
| 2026-09-04 | $6,95 | 0,00 % | $6,80 | $6,97 | $6,74 | 656,20K |
| 2026-09-03 | $6,95 | -1,14 % | $7,16 | $7,22 | $6,76 | 859,90K |
| 2026-09-02 | $7,03 | +1,44 % | $6,92 | $7,30 | $6,77 | 1,27M |
| 2026-09-01 | $6,93 | +1,76 % | $6,66 | $6,99 | $6,62 | 1,81M |
| 2026-08-31 | $6,81 | -2,16 % | $6,90 | $6,96 | $6,67 | 1,21M |
| 2026-08-28 | $6,96 | -4,13 % | $7,23 | $7,28 | $6,91 | 1,26M |
| 2026-08-27 | $7,26 | +0,41 % | $7,34 | $7,43 | $7,17 | 757,20K |
| 2026-08-26 | $7,23 | -4,11 % | $7,33 | $7,47 | $7,19 | 628,20K |
| 2026-08-25 | $7,54 | +11,21 % | $6,94 | $7,63 | $6,86 | 1,68M |
| 2026-08-24 | $6,78 | -8,38 % | $7,25 | $7,30 | $6,75 | 1,08M |
| 2026-08-21 | $7,40 | +6,32 % | $7,09 | $7,42 | $6,82 | 1,43M |
| 2026-08-20 | $6,96 | -9,73 % | $7,45 | $7,64 | $6,93 | 1,42M |
| 2026-08-19 | $7,71 | +18,07 % | $6,98 | $7,75 | $6,95 | 2,47M |
| 2026-08-18 | $6,53 | -5,64 % | $6,72 | $6,88 | $6,47 | 1,12M |
| 2026-08-17 | $6,92 | +1,91 % | $6,70 | $6,99 | $6,62 | 690,10K |
| 2026-08-14 | $6,79 | -6,22 % | $7,20 | $7,20 | $6,78 | 1,45M |
| 2026-08-13 | $7,24 | +0,42 % | $7,31 | $7,55 | $7,19 | 1,12M |
| 2026-08-12 | $7,21 | -3,99 % | $7,55 | $7,55 | $7,20 | 1,06M |
| 2026-08-11 | $7,51 | -1,83 % | $7,69 | $7,77 | $7,35 | 1,35M |
| 2026-08-10 | $7,65 | -4,02 % | $7,79 | $8,27 | $7,61 | 1,32M |
| 2026-08-07 | $7,97 | -6,24 % | $8,31 | $8,37 | $7,49 | 1,65M |
| 2026-08-06 | $8,50 | -9,28 % | $9,13 | $9,24 | $8,36 | 1,73M |
| 2026-08-05 | $9,37 | 0,00 % | $9,29 | $9,65 | $9,23 | 990,40K |
| 2026-08-04 | $9,37 | +4,81 % | $8,91 | $9,41 | $8,91 | 1,07M |
| 2026-08-03 | $8,94 | +10,51 % | $8,13 | $9,03 | $8,05 | 1,42M |
| 2026-07-31 | $8,09 | 0,00 % | $8,14 | $8,28 | $7,84 | 629,80K |
| 2026-07-30 | $8,09 | +6,17 % | $7,76 | $8,16 | $7,61 | 641,50K |
| 2026-07-29 | $7,62 | -1,04 % | $7,64 | $8,02 | $7,52 | 760,10K |
| 2026-07-28 | $7,70 | +3,36 % | $7,36 | $7,74 | $7,22 | 833,20K |
| 2026-07-27 | $7,45 | +1,22 % | $7,54 | $7,63 | $7,34 | 576,10K |
| 2026-07-24 | $7,36 | -7,19 % | $7,98 | $8,02 | $7,34 | 771,20K |
| 2026-07-23 | $7,93 | +1,28 % | $7,71 | $8,04 | $7,68 | 763,30K |
| 2026-07-22 | $7,83 | -0,76 % | $7,75 | $8,02 | $7,74 | 604,10K |
| 2026-07-21 | $7,89 | +4,50 % | $7,55 | $7,97 | $7,43 | 704,10K |
| 2026-07-20 | $7,55 | -4,55 % | $7,88 | $7,93 | $7,55 | 877,90K |
| 2026-07-17 | $7,91 | -4,58 % | $8,00 | $8,11 | $7,70 | 1,16M |
| 2026-07-16 | $8,29 | -7,89 % | $8,90 | $9,00 | $8,22 | 1,24M |
| 2026-07-15 | $9,00 | -0,44 % | $9,09 | $9,21 | $8,87 | 607,20K |
| 2026-07-14 | $9,04 | -0,11 % | $9,10 | $9,20 | $8,86 | 703,20K |
| 2026-07-13 | $9,05 | -0,44 % | $8,87 | $9,32 | $8,86 | 655,10K |
| 2026-07-10 | $9,09 | -6,58 % | $9,73 | $9,81 | $8,84 | 1,08M |
| 2026-07-09 | $9,73 | +7,28 % | $9,19 | $9,77 | $9,10 | 1,20M |
| 2026-07-08 | $9,07 | -2,89 % | $9,04 | $9,31 | $8,75 | 1,10M |
| 2026-07-07 | $9,34 | -7,62 % | $10,09 | $10,27 | $9,15 | 1,16M |
| 2026-07-06 | $10,11 | -2,79 % | $10,24 | $10,58 | $9,70 | 1,39M |
| 2026-07-02 | $10,40 | +1,17 % | $10,31 | $11,09 | $10,15 | 865,10K |
| 2026-07-01 | $10,28 | +3,73 % | $9,98 | $11,14 | $9,90 | 1,73M |
| 2026-06-30 | $9,91 | -2,94 % | $10,20 | $10,42 | $9,66 | 1,04M |
| 2026-06-29 | $10,21 | -0,39 % | $10,32 | $10,60 | $9,85 | 1,32M |
| 2026-06-26 | $10,25 | +7,11 % | $9,35 | $10,34 | $9,35 | 2,53M |
| 2026-06-25 | $9,57 | -1,64 % | $9,77 | $10,45 | $9,44 | 1,43M |
| 2026-06-24 | $9,73 | +9,82 % | $9,05 | $9,75 | $8,87 | 1,20M |
| 2026-06-23 | $8,86 | -1,99 % | $8,75 | $9,55 | $8,75 | 969,20K |
| 2026-06-22 | $9,04 | -1,42 % | $9,10 | $9,47 | $8,76 | 872,50K |
| 2026-06-18 | $9,17 | +7,25 % | $8,66 | $9,21 | $8,66 | 1,55M |
| 2026-06-17 | $8,55 | +4,14 % | $8,20 | $8,95 | $8,20 | 1,18M |
| 2026-06-16 | $8,21 | -0,24 % | $8,11 | $8,52 | $7,94 | 734,20K |
| 2026-06-15 | $8,23 | +4,31 % | $8,22 | $8,45 | $8,10 | 638,40K |
| 2026-06-12 | $7,89 | -1,38 % | $8,00 | $8,20 | $7,76 | 697,20K |
| 2026-06-11 | $8,00 | +0,76 % | $7,98 | $8,06 | $7,63 | 1,01M |
| 2026-06-10 | $7,94 | -3,76 % | $8,06 | $8,75 | $7,92 | 1,00M |
| 2026-06-09 | $8,25 | +1,98 % | $8,07 | $8,40 | $7,63 | 1,10M |
| 2026-06-08 | $8,09 | -1,58 % | $8,40 | $8,50 | $8,02 | 820,90K |
| 2026-06-05 | $8,22 | -9,17 % | $8,90 | $8,98 | $7,93 | 1,52M |
| 2026-06-04 | $9,05 | +3,67 % | $8,54 | $10,53 | $8,51 | 4,19M |
| 2026-06-03 | $8,73 | -6,43 % | $9,01 | $9,16 | $8,46 | 1,34M |
| 2026-06-02 | $9,33 | +2,08 % | $8,92 | $9,73 | $8,83 | 2,88M |
| 2026-06-01 | $9,14 | -2,45 % | $9,17 | $9,35 | $8,89 | 1,08M |
| 2026-05-29 | $9,37 | -0,95 % | $9,40 | $9,75 | $9,10 | 1,18M |
| 2026-05-28 | $9,46 | +8,61 % | $8,80 | $9,65 | $8,75 | 1,45M |
| 2026-05-27 | $8,71 | +0,23 % | $8,73 | $9,00 | $8,58 | 713,00K |
| 2026-05-26 | $8,69 | +3,33 % | $8,63 | $9,07 | $8,55 | 953,20K |