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 | $9,06 | +2,49 % | $8,94 | $9,10 | $8,89 | 214,10K |
| 2026-09-30 | $8,84 | -1,45 % | $9,01 | $9,14 | $8,84 | 395,70K |
| 2026-09-29 | $8,97 | -0,22 % | $9,00 | $9,20 | $8,95 | 288,90K |
| 2026-09-28 | $8,99 | -1,64 % | $8,99 | $9,32 | $8,76 | 401,20K |
| 2026-09-25 | $9,14 | -4,29 % | $9,59 | $9,71 | $9,02 | 390,60K |
| 2026-09-24 | $9,55 | +6,35 % | $9,06 | $9,58 | $8,98 | 779,30K |
| 2026-09-23 | $8,98 | -2,18 % | $9,19 | $9,27 | $8,98 | 264,20K |
| 2026-09-22 | $9,18 | +3,61 % | $9,28 | $9,36 | $8,90 | 527,90K |
| 2026-09-21 | $8,86 | +3,75 % | $8,75 | $8,90 | $8,66 | 528,90K |
| 2026-09-18 | $8,54 | +0,47 % | $8,50 | $8,65 | $8,39 | 1,28M |
| 2026-09-17 | $8,50 | +2,41 % | $8,49 | $8,61 | $8,46 | 480,10K |
| 2026-09-16 | $8,30 | +2,22 % | $8,11 | $8,45 | $8,06 | 623,60K |
| 2026-09-15 | $8,12 | -1,46 % | $8,17 | $8,25 | $7,95 | 520,40K |
| 2026-09-14 | $8,24 | -0,24 % | $8,17 | $8,35 | $8,01 | 546,70K |
| 2026-09-11 | $8,26 | +1,98 % | $8,19 | $8,43 | $8,07 | 639,30K |
| 2026-09-10 | $8,10 | -7,95 % | $8,52 | $8,72 | $8,09 | 1,08M |
| 2026-09-09 | $8,80 | -2,76 % | $8,91 | $9,00 | $8,77 | 617,00K |
| 2026-09-08 | $9,05 | +3,31 % | $8,70 | $9,15 | $8,57 | 717,10K |
| 2026-09-04 | $8,76 | -0,23 % | $8,74 | $8,85 | $8,60 | 534,90K |
| 2026-09-03 | $8,78 | +1,97 % | $8,78 | $8,94 | $8,66 | 852,30K |
| 2026-09-02 | $8,61 | 0,00 % | $8,60 | $8,80 | $8,31 | 721,60K |
| 2026-09-01 | $8,61 | -7,22 % | $9,05 | $9,17 | $8,59 | 1,02M |
| 2026-08-31 | $9,28 | -0,64 % | $9,46 | $9,59 | $9,08 | 865,10K |
| 2026-08-28 | $9,34 | -9,32 % | $10,23 | $10,32 | $9,30 | 1,10M |
| 2026-08-27 | $10,30 | +3,67 % | $10,30 | $10,60 | $10,16 | 776,60K |
| 2026-08-26 | $9,94 | -2,79 % | $9,77 | $10,17 | $9,62 | 947,90K |
| 2026-08-25 | $10,22 | -0,49 % | $10,39 | $10,57 | $10,15 | 724,60K |
| 2026-08-24 | $10,27 | -0,48 % | $10,17 | $10,46 | $9,85 | 795,10K |
| 2026-08-21 | $10,32 | -0,86 % | $10,56 | $11,06 | $10,14 | 918,60K |
| 2026-08-20 | $10,41 | -3,16 % | $10,69 | $11,26 | $10,18 | 1,17M |
| 2026-08-19 | $10,75 | -7,25 % | $11,52 | $11,85 | $10,44 | 2,01M |
| 2026-08-18 | $11,59 | +12,74 % | $11,52 | $12,83 | $10,97 | 5,69M |
| 2026-08-17 | $10,28 | +12,84 % | $10,35 | $10,94 | $9,23 | 6,31M |
| 2026-08-14 | $9,11 | -2,67 % | $9,43 | $9,66 | $9,02 | 808,80K |
| 2026-08-13 | $9,36 | +0,43 % | $9,35 | $9,60 | $9,27 | 714,90K |
| 2026-08-12 | $9,32 | +6,27 % | $8,87 | $9,44 | $8,87 | 564,90K |
| 2026-08-11 | $8,77 | -1,46 % | $8,90 | $9,08 | $8,73 | 353,20K |
| 2026-08-10 | $8,90 | -3,68 % | $9,20 | $9,38 | $8,86 | 365,10K |
| 2026-08-07 | $9,24 | +6,33 % | $8,95 | $9,35 | $8,64 | 570,40K |
| 2026-08-06 | $8,69 | -3,01 % | $8,76 | $9,07 | $8,55 | 430,20K |
| 2026-08-05 | $8,96 | -2,18 % | $9,27 | $9,27 | $8,83 | 358,20K |
| 2026-08-04 | $9,16 | +0,99 % | $9,28 | $9,49 | $9,11 | 419,30K |
| 2026-08-03 | $9,07 | +5,34 % | $8,65 | $9,50 | $8,56 | 958,90K |
| 2026-07-31 | $8,61 | +5,77 % | $9,34 | $9,34 | $8,50 | 1,66M |
| 2026-07-30 | $8,14 | +8,82 % | $7,60 | $8,15 | $7,56 | 975,20K |
| 2026-07-29 | $7,48 | -3,23 % | $8,08 | $8,24 | $7,46 | 1,09M |
| 2026-07-28 | $7,73 | -3,86 % | $8,05 | $8,05 | $7,46 | 1,06M |
| 2026-07-27 | $8,04 | -0,37 % | $8,20 | $8,50 | $7,70 | 676,70K |
| 2026-07-24 | $8,07 | -3,70 % | $8,42 | $8,45 | $8,03 | 539,30K |
| 2026-07-23 | $8,38 | +2,20 % | $8,05 | $8,55 | $7,94 | 694,80K |
| 2026-07-22 | $8,20 | -3,07 % | $8,32 | $8,74 | $8,15 | 593,30K |
| 2026-07-21 | $8,46 | +3,42 % | $8,14 | $8,55 | $8,10 | 819,60K |
| 2026-07-20 | $8,18 | -0,37 % | $8,25 | $8,50 | $8,05 | 660,30K |
| 2026-07-17 | $8,21 | -3,07 % | $8,12 | $8,48 | $8,06 | 494,50K |
| 2026-07-16 | $8,47 | +1,56 % | $8,69 | $8,85 | $8,32 | 749,50K |
| 2026-07-15 | $8,34 | -1,42 % | $8,62 | $8,85 | $8,13 | 630,80K |
| 2026-07-14 | $8,46 | -4,51 % | $8,86 | $9,08 | $8,40 | 798,20K |
| 2026-07-13 | $8,86 | -4,83 % | $9,25 | $9,25 | $8,52 | 1,32M |
| 2026-07-10 | $9,31 | -4,61 % | $9,84 | $10,13 | $9,30 | 589,20K |
| 2026-07-09 | $9,76 | +2,52 % | $9,56 | $9,98 | $9,31 | 749,80K |
| 2026-07-08 | $9,52 | +0,32 % | $9,54 | $9,73 | $9,13 | 1,31M |
| 2026-07-07 | $9,49 | -7,28 % | $10,08 | $10,21 | $9,32 | 1,12M |
| 2026-07-06 | $10,23 | +0,10 % | $10,28 | $10,68 | $10,09 | 491,80K |
| 2026-07-02 | $10,23 | -11,09 % | $11,50 | $11,65 | $10,18 | 671,30K |
| 2026-07-01 | $11,50 | -4,17 % | $11,82 | $11,89 | $11,30 | 354,40K |
| 2026-06-30 | $12,00 | +2,48 % | $11,71 | $12,41 | $11,69 | 514,70K |
| 2026-06-29 | $11,71 | +2,18 % | $11,53 | $12,04 | $11,33 | 496,90K |
| 2026-06-26 | $11,46 | +4,95 % | $10,40 | $11,52 | $10,40 | 3,79M |
| 2026-06-25 | $10,92 | -3,70 % | $11,43 | $11,60 | $10,78 | 562,00K |
| 2026-06-24 | $11,34 | -6,20 % | $11,96 | $12,23 | $11,06 | 823,80K |
| 2026-06-23 | $12,09 | -1,39 % | $11,71 | $12,53 | $11,50 | 361,90K |
| 2026-06-22 | $12,26 | -6,77 % | $13,15 | $13,22 | $11,92 | 575,10K |
| 2026-06-18 | $13,15 | +7,79 % | $12,16 | $13,40 | $12,00 | 1,36M |
| 2026-06-17 | $12,20 | +7,77 % | $11,27 | $12,61 | $11,26 | 602,40K |
| 2026-06-16 | $11,32 | -7,44 % | $12,38 | $12,63 | $11,27 | 514,20K |
| 2026-06-15 | $12,23 | +4,71 % | $12,66 | $13,20 | $12,09 | 502,70K |
| 2026-06-12 | $11,68 | -3,47 % | $12,36 | $12,62 | $11,60 | 322,50K |
| 2026-06-11 | $12,10 | +6,51 % | $11,39 | $12,12 | $11,02 | 483,00K |
| 2026-06-10 | $11,36 | +0,09 % | $11,08 | $11,72 | $10,95 | 432,70K |
| 2026-06-09 | $11,35 | -7,20 % | $11,70 | $12,73 | $10,76 | 675,30K |
| 2026-06-08 | $12,23 | +4,00 % | $12,31 | $12,44 | $11,75 | 484,40K |
| 2026-06-05 | $11,76 | -15,46 % | $13,70 | $13,70 | $11,44 | 720,50K |
| 2026-06-04 | $13,91 | +2,96 % | $13,01 | $14,35 | $12,84 | 580,60K |
| 2026-06-03 | $13,51 | -2,17 % | $13,86 | $13,86 | $13,00 | 464,00K |
| 2026-06-02 | $13,81 | -3,02 % | $14,21 | $14,66 | $13,71 | 537,50K |
| 2026-06-01 | $14,24 | +5,48 % | $13,31 | $14,39 | $13,22 | 1,06M |
| 2026-05-29 | $13,50 | -7,79 % | $14,76 | $14,83 | $13,27 | 831,80K |
| 2026-05-28 | $14,64 | +5,10 % | $13,57 | $15,28 | $13,55 | 947,90K |
| 2026-05-27 | $13,93 | -3,20 % | $14,39 | $15,15 | $13,43 | 1,76M |
| 2026-05-26 | $14,39 | +16,99 % | $13,05 | $14,41 | $12,56 | 1,88M |