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 | $6,31 | -0,32 % | $6,42 | $6,44 | $6,20 | 293,00K |
| 2026-10-01 | $6,33 | +1,12 % | $6,33 | $6,47 | $6,24 | 242,20K |
| 2026-09-30 | $6,26 | +1,29 % | $6,24 | $6,40 | $6,14 | 249,20K |
| 2026-09-29 | $6,18 | -0,96 % | $6,37 | $6,45 | $6,08 | 154,10K |
| 2026-09-28 | $6,24 | +0,32 % | $6,21 | $6,26 | $6,00 | 222,80K |
| 2026-09-25 | $6,22 | -1,74 % | $6,35 | $6,55 | $6,18 | 204,00K |
| 2026-09-24 | $6,33 | -0,47 % | $6,31 | $6,47 | $6,18 | 401,80K |
| 2026-09-23 | $6,36 | -11,54 % | $7,16 | $7,17 | $6,34 | 355,90K |
| 2026-09-22 | $7,19 | +10,62 % | $6,57 | $7,31 | $6,55 | 431,60K |
| 2026-09-21 | $6,50 | -2,55 % | $6,73 | $6,75 | $6,44 | 272,30K |
| 2026-09-18 | $6,67 | 0,00 % | $6,65 | $6,87 | $6,57 | 240,40K |
| 2026-09-17 | $6,67 | +0,60 % | $6,77 | $6,92 | $6,41 | 373,90K |
| 2026-09-16 | $6,63 | +0,30 % | $6,65 | $6,82 | $6,53 | 289,20K |
| 2026-09-15 | $6,61 | -3,64 % | $6,86 | $6,90 | $6,48 | 314,60K |
| 2026-09-14 | $6,86 | -4,32 % | $7,13 | $7,26 | $6,85 | 236,30K |
| 2026-09-11 | $7,17 | -0,97 % | $7,28 | $7,38 | $7,06 | 191,40K |
| 2026-09-10 | $7,24 | -0,14 % | $7,16 | $7,27 | $7,03 | 143,40K |
| 2026-09-09 | $7,25 | -2,03 % | $7,38 | $7,49 | $7,15 | 273,50K |
| 2026-09-08 | $7,40 | -0,94 % | $7,41 | $7,49 | $7,20 | 139,90K |
| 2026-09-04 | $7,47 | +1,36 % | $7,32 | $7,57 | $7,32 | 124,20K |
| 2026-09-03 | $7,37 | -1,07 % | $7,48 | $7,55 | $7,23 | 187,00K |
| 2026-09-02 | $7,45 | -2,49 % | $7,66 | $7,82 | $7,24 | 358,90K |
| 2026-09-01 | $7,64 | 0,00 % | $7,54 | $7,68 | $7,49 | 170,90K |
| 2026-08-31 | $7,64 | -1,80 % | $7,75 | $7,80 | $7,49 | 214,80K |
| 2026-08-28 | $7,78 | -7,38 % | $8,37 | $8,43 | $7,72 | 222,30K |
| 2026-08-27 | $8,40 | -1,06 % | $8,54 | $8,54 | $8,21 | 274,80K |
| 2026-08-26 | $8,49 | -0,70 % | $8,58 | $8,66 | $8,33 | 262,70K |
| 2026-08-25 | $8,55 | +1,18 % | $8,43 | $8,75 | $8,33 | 418,20K |
| 2026-08-24 | $8,45 | -4,52 % | $8,82 | $8,82 | $8,36 | 232,70K |
| 2026-08-21 | $8,85 | +1,49 % | $8,81 | $9,08 | $8,63 | 305,20K |
| 2026-08-20 | $8,72 | +2,59 % | $8,60 | $9,34 | $8,59 | 496,30K |
| 2026-08-19 | $8,50 | +3,28 % | $8,34 | $8,98 | $8,30 | 428,40K |
| 2026-08-18 | $8,23 | +11,22 % | $7,44 | $8,25 | $7,44 | 301,60K |
| 2026-08-17 | $7,40 | -0,40 % | $7,45 | $7,54 | $7,37 | 205,60K |
| 2026-08-14 | $7,43 | +1,78 % | $7,26 | $7,47 | $7,18 | 142,10K |
| 2026-08-13 | $7,30 | -1,62 % | $7,47 | $7,51 | $7,20 | 226,80K |
| 2026-08-12 | $7,42 | -1,20 % | $7,50 | $7,75 | $7,38 | 268,10K |
| 2026-08-11 | $7,51 | +0,67 % | $7,48 | $7,63 | $7,36 | 345,20K |
| 2026-08-10 | $7,46 | -0,40 % | $7,42 | $7,62 | $7,32 | 192,10K |
| 2026-08-07 | $7,49 | +0,94 % | $7,47 | $7,76 | $7,39 | 240,10K |
| 2026-08-06 | $7,42 | -0,67 % | $7,00 | $7,70 | $7,00 | 328,70K |
| 2026-08-05 | $7,47 | +2,61 % | $7,30 | $7,60 | $7,30 | 266,70K |
| 2026-08-04 | $7,28 | +3,12 % | $7,10 | $7,41 | $7,00 | 383,10K |
| 2026-08-03 | $7,06 | +1,00 % | $7,15 | $7,35 | $6,93 | 286,90K |
| 2026-07-31 | $6,99 | -0,14 % | $7,08 | $7,21 | $6,76 | 211,10K |
| 2026-07-30 | $7,00 | +1,60 % | $6,94 | $7,15 | $6,87 | 235,50K |
| 2026-07-29 | $6,89 | -3,91 % | $7,17 | $7,25 | $6,70 | 301,60K |
| 2026-07-28 | $7,17 | -1,10 % | $7,34 | $7,34 | $6,98 | 179,60K |
| 2026-07-27 | $7,25 | -0,55 % | $7,29 | $7,73 | $7,21 | 250,60K |
| 2026-07-24 | $7,29 | -0,55 % | $7,42 | $7,68 | $7,13 | 192,30K |
| 2026-07-23 | $7,33 | +0,14 % | $7,21 | $7,37 | $7,07 | 243,50K |
| 2026-07-22 | $7,32 | -3,94 % | $7,54 | $7,59 | $7,21 | 249,50K |
| 2026-07-21 | $7,62 | +3,53 % | $7,36 | $7,68 | $7,31 | 349,50K |
| 2026-07-20 | $7,36 | -6,48 % | $7,87 | $8,05 | $7,30 | 373,10K |
| 2026-07-17 | $7,87 | -5,41 % | $8,17 | $8,35 | $7,84 | 300,70K |
| 2026-07-16 | $8,32 | -5,56 % | $8,79 | $8,79 | $8,20 | 443,60K |
| 2026-07-15 | $8,81 | +2,68 % | $8,58 | $8,90 | $8,01 | 606,20K |
| 2026-07-14 | $8,58 | -0,12 % | $8,68 | $8,96 | $8,42 | 334,60K |
| 2026-07-13 | $8,59 | -1,94 % | $8,63 | $8,69 | $8,26 | 708,00K |
| 2026-07-10 | $8,76 | -4,37 % | $9,17 | $9,17 | $8,55 | 579,60K |
| 2026-07-09 | $9,16 | -1,29 % | $9,22 | $9,58 | $8,90 | 734,40K |
| 2026-07-08 | $9,28 | +0,32 % | $9,31 | $9,36 | $8,88 | 1,03M |
| 2026-07-07 | $9,25 | +12,26 % | $8,24 | $9,62 | $8,03 | 1,25M |
| 2026-07-06 | $8,24 | +0,73 % | $7,95 | $8,53 | $7,95 | 424,60K |
| 2026-07-02 | $8,18 | +3,81 % | $7,96 | $8,24 | $7,84 | 600,90K |
| 2026-07-01 | $7,88 | +0,25 % | $7,96 | $8,10 | $7,55 | 446,10K |
| 2026-06-30 | $7,86 | -0,76 % | $7,90 | $8,34 | $7,81 | 484,30K |
| 2026-06-29 | $7,92 | +8,64 % | $7,28 | $7,94 | $7,16 | 774,60K |
| 2026-06-26 | $7,29 | +8,00 % | $6,73 | $7,60 | $6,73 | 3,34M |
| 2026-06-25 | $6,75 | +0,15 % | $6,78 | $7,02 | $6,57 | 252,20K |
| 2026-06-24 | $6,74 | -3,02 % | $6,91 | $7,10 | $6,72 | 238,00K |
| 2026-06-23 | $6,95 | -1,84 % | $6,98 | $7,30 | $6,77 | 294,30K |
| 2026-06-22 | $7,08 | +3,96 % | $6,95 | $7,20 | $6,88 | 402,70K |
| 2026-06-18 | $6,81 | +4,77 % | $6,63 | $6,98 | $6,51 | 431,10K |
| 2026-06-17 | $6,50 | +3,01 % | $6,30 | $6,80 | $6,25 | 212,60K |
| 2026-06-16 | $6,31 | +1,61 % | $6,21 | $6,36 | $6,05 | 209,20K |
| 2026-06-15 | $6,21 | +1,80 % | $6,18 | $6,36 | $6,10 | 144,30K |
| 2026-06-12 | $6,10 | -1,13 % | $6,18 | $6,58 | $6,07 | 236,00K |
| 2026-06-11 | $6,17 | -4,34 % | $6,66 | $6,66 | $6,03 | 432,20K |
| 2026-06-10 | $6,45 | -5,98 % | $6,81 | $7,17 | $6,41 | 318,60K |
| 2026-06-09 | $6,86 | +1,33 % | $6,97 | $7,24 | $6,68 | 558,70K |
| 2026-06-08 | $6,77 | +4,15 % | $6,65 | $7,93 | $6,61 | 842,50K |
| 2026-06-05 | $6,50 | +1,40 % | $6,36 | $6,50 | $6,11 | 253,20K |
| 2026-06-04 | $6,41 | +6,13 % | $6,07 | $6,63 | $6,07 | 196,60K |
| 2026-06-03 | $6,04 | -4,43 % | $6,31 | $6,45 | $6,00 | 234,50K |
| 2026-06-02 | $6,32 | -9,97 % | $6,94 | $6,94 | $6,30 | 461,60K |
| 2026-06-01 | $7,02 | +0,72 % | $6,88 | $7,38 | $6,85 | 313,60K |
| 2026-05-29 | $6,97 | +0,72 % | $6,99 | $7,13 | $6,68 | 266,20K |
| 2026-05-28 | $6,92 | -8,83 % | $7,59 | $7,60 | $6,83 | 612,40K |
| 2026-05-27 | $7,59 | +0,13 % | $8,00 | $8,22 | $7,20 | 952,80K |