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 | $7,24 | -7,54 % | $8,00 | $8,09 | $7,19 | 1,71M |
| 2026-10-01 | $7,83 | -13,96 % | $8,91 | $9,12 | $7,68 | 3,65M |
| 2026-09-30 | $9,10 | +9,57 % | $8,33 | $9,21 | $8,13 | 1,28M |
| 2026-09-29 | $8,31 | +1,16 % | $8,16 | $8,46 | $8,08 | 645,10K |
| 2026-09-28 | $8,21 | +2,50 % | $7,84 | $8,22 | $7,84 | 369,10K |
| 2026-09-25 | $8,01 | -1,84 % | $8,19 | $8,30 | $7,86 | 1,31M |
| 2026-09-24 | $8,16 | +0,25 % | $8,35 | $8,35 | $7,84 | 452,90K |
| 2026-09-23 | $8,14 | -5,13 % | $8,55 | $8,60 | $7,98 | 662,60K |
| 2026-09-22 | $8,58 | -0,69 % | $8,77 | $8,77 | $8,39 | 781,70K |
| 2026-09-21 | $8,64 | +0,70 % | $8,73 | $8,77 | $8,51 | 314,20K |
| 2026-09-18 | $8,58 | +2,39 % | $8,37 | $8,72 | $8,37 | 555,00K |
| 2026-09-17 | $8,38 | +3,58 % | $8,30 | $8,43 | $8,26 | 257,90K |
| 2026-09-16 | $8,09 | -0,25 % | $8,12 | $8,25 | $8,00 | 197,60K |
| 2026-09-15 | $8,11 | +0,50 % | $8,05 | $8,14 | $7,93 | 197,80K |
| 2026-09-14 | $8,07 | -4,16 % | $8,32 | $8,36 | $8,00 | 432,10K |
| 2026-09-11 | $8,42 | +4,99 % | $8,14 | $8,49 | $8,11 | 492,90K |
| 2026-09-10 | $8,02 | -0,74 % | $7,95 | $8,30 | $7,84 | 260,90K |
| 2026-09-09 | $8,08 | -2,06 % | $8,18 | $8,33 | $8,00 | 186,50K |
| 2026-09-08 | $8,25 | -1,79 % | $8,42 | $8,60 | $8,22 | 374,90K |
| 2026-09-04 | $8,40 | +12,00 % | $7,45 | $8,40 | $7,39 | 3,52M |
| 2026-09-03 | $7,50 | +0,67 % | $7,52 | $7,63 | $7,35 | 401,90K |
| 2026-09-02 | $7,45 | +17,51 % | $6,40 | $7,47 | $6,33 | 749,70K |
| 2026-09-01 | $6,34 | -1,86 % | $6,46 | $6,53 | $6,33 | 151,70K |
| 2026-08-31 | $6,46 | -3,22 % | $6,67 | $6,86 | $6,33 | 370,70K |
| 2026-08-28 | $6,68 | -9,31 % | $7,38 | $7,45 | $6,66 | 174,20K |
| 2026-08-27 | $7,36 | -0,94 % | $7,42 | $7,53 | $7,30 | 208,60K |
| 2026-08-26 | $7,43 | +0,13 % | $7,37 | $7,47 | $7,24 | 235,50K |
| 2026-08-25 | $7,42 | +1,92 % | $7,31 | $7,46 | $7,13 | 562,20K |
| 2026-08-24 | $7,28 | +8,17 % | $6,75 | $7,38 | $6,64 | 1,36M |
| 2026-08-21 | $6,73 | -0,44 % | $6,77 | $6,88 | $6,68 | 298,00K |
| 2026-08-20 | $6,76 | -3,57 % | $6,97 | $7,04 | $6,69 | 176,20K |
| 2026-08-19 | $7,01 | +2,34 % | $6,93 | $7,09 | $6,80 | 395,50K |
| 2026-08-18 | $6,85 | +0,44 % | $6,81 | $6,88 | $6,72 | 379,20K |
| 2026-08-17 | $6,82 | +1,49 % | $6,72 | $6,89 | $6,65 | 127,30K |
| 2026-08-14 | $6,72 | +0,75 % | $6,66 | $6,72 | $6,46 | 164,70K |
| 2026-08-13 | $6,67 | +2,93 % | $6,70 | $6,87 | $6,49 | 255,90K |
| 2026-08-12 | $6,48 | -3,28 % | $6,79 | $6,79 | $6,41 | 220,90K |
| 2026-08-11 | $6,70 | +0,60 % | $6,67 | $6,86 | $6,66 | 181,00K |
| 2026-08-10 | $6,66 | -1,62 % | $6,77 | $6,89 | $6,66 | 270,20K |
| 2026-08-07 | $6,77 | +1,65 % | $6,84 | $6,87 | $6,57 | 475,60K |
| 2026-08-06 | $6,66 | +2,78 % | $6,43 | $6,71 | $6,40 | 199,70K |
| 2026-08-05 | $6,48 | -0,61 % | $6,57 | $6,70 | $6,44 | 100,40K |
| 2026-08-04 | $6,52 | +0,15 % | $6,40 | $6,64 | $6,36 | 258,80K |
| 2026-08-03 | $6,51 | +1,72 % | $6,40 | $6,68 | $6,32 | 98,60K |
| 2026-07-31 | $6,40 | -2,29 % | $6,55 | $6,74 | $6,15 | 457,20K |
| 2026-07-30 | $6,55 | +9,72 % | $6,01 | $6,60 | $5,97 | 1,10M |
| 2026-07-29 | $5,97 | -2,13 % | $6,10 | $6,25 | $5,79 | 784,90K |
| 2026-07-28 | $6,10 | -1,13 % | $6,13 | $6,24 | $5,92 | 511,80K |
| 2026-07-27 | $6,17 | +6,20 % | $5,86 | $6,28 | $5,76 | 326,20K |
| 2026-07-24 | $5,81 | -7,78 % | $6,37 | $6,37 | $5,72 | 892,50K |
| 2026-07-23 | $6,30 | -1,87 % | $6,40 | $6,42 | $6,18 | 192,70K |
| 2026-07-22 | $6,42 | +0,63 % | $6,44 | $6,83 | $6,39 | 901,70K |
| 2026-07-21 | $6,38 | +2,24 % | $6,32 | $6,57 | $6,18 | 114,40K |
| 2026-07-20 | $6,24 | -5,31 % | $6,63 | $6,77 | $6,20 | 111,90K |
| 2026-07-17 | $6,59 | +6,98 % | $6,06 | $6,63 | $6,06 | 118,40K |
| 2026-07-16 | $6,16 | -5,52 % | $6,53 | $6,53 | $6,08 | 165,90K |
| 2026-07-15 | $6,52 | +2,84 % | $6,34 | $6,56 | $6,19 | 133,80K |
| 2026-07-14 | $6,34 | -1,40 % | $6,26 | $6,45 | $6,25 | 186,70K |
| 2026-07-13 | $6,43 | -3,74 % | $6,60 | $6,98 | $6,25 | 191,40K |
| 2026-07-10 | $6,68 | -3,33 % | $7,01 | $7,03 | $6,60 | 245,80K |
| 2026-07-09 | $6,91 | -0,14 % | $7,01 | $7,11 | $6,80 | 179,10K |
| 2026-07-08 | $6,92 | +4,06 % | $6,59 | $6,94 | $6,37 | 240,10K |
| 2026-07-07 | $6,65 | +1,99 % | $6,47 | $6,80 | $6,36 | 252,90K |
| 2026-07-06 | $6,52 | -2,54 % | $6,71 | $6,78 | $6,40 | 278,30K |
| 2026-07-02 | $6,69 | -0,30 % | $6,75 | $6,82 | $6,56 | 359,50K |
| 2026-07-01 | $6,71 | +1,51 % | $6,63 | $6,86 | $6,10 | 260,80K |
| 2026-06-30 | $6,61 | +0,30 % | $6,61 | $6,71 | $6,42 | 382,00K |
| 2026-06-29 | $6,59 | -0,15 % | $6,47 | $6,66 | $6,34 | 356,10K |
| 2026-06-26 | $6,60 | +2,96 % | $6,43 | $6,70 | $6,31 | 794,30K |
| 2026-06-25 | $6,41 | +2,56 % | $6,29 | $6,60 | $6,08 | 1,61M |
| 2026-06-24 | $6,25 | -2,19 % | $6,40 | $6,55 | $5,83 | 236,00K |
| 2026-06-23 | $6,39 | -3,77 % | $6,64 | $6,76 | $6,26 | 798,70K |
| 2026-06-22 | $6,64 | +2,47 % | $6,51 | $6,72 | $6,30 | 432,30K |
| 2026-06-18 | $6,48 | +3,02 % | $6,45 | $6,53 | $6,28 | 471,60K |
| 2026-06-17 | $6,29 | +4,31 % | $6,01 | $6,46 | $5,95 | 435,30K |
| 2026-06-16 | $6,03 | -3,05 % | $6,21 | $6,25 | $5,63 | 594,60K |
| 2026-06-15 | $6,22 | +2,98 % | $6,10 | $6,41 | $6,10 | 256,30K |
| 2026-06-12 | $6,04 | +0,17 % | $6,06 | $6,20 | $5,96 | 141,10K |
| 2026-06-11 | $6,03 | +1,86 % | $5,98 | $6,08 | $5,85 | 213,60K |
| 2026-06-10 | $5,92 | -0,67 % | $5,91 | $6,11 | $5,87 | 219,00K |
| 2026-06-09 | $5,96 | -0,50 % | $6,05 | $6,31 | $5,90 | 452,00K |
| 2026-06-08 | $5,99 | +0,67 % | $6,02 | $6,20 | $5,89 | 312,20K |
| 2026-06-05 | $5,95 | -7,75 % | $6,47 | $6,47 | $5,93 | 356,60K |
| 2026-06-04 | $6,45 | +1,90 % | $6,15 | $6,53 | $6,05 | 352,80K |
| 2026-06-03 | $6,33 | -4,81 % | $6,61 | $6,67 | $6,33 | 292,20K |
| 2026-06-02 | $6,65 | -3,06 % | $6,90 | $6,97 | $6,50 | 296,60K |
| 2026-06-01 | $6,86 | -3,24 % | $7,23 | $7,23 | $6,80 | 254,30K |
| 2026-05-29 | $7,09 | -3,93 % | $7,38 | $7,41 | $7,09 | 194,20K |
| 2026-05-28 | $7,38 | +2,79 % | $7,25 | $7,43 | $7,16 | 118,50K |
| 2026-05-27 | $7,18 | -4,65 % | $7,51 | $7,51 | $7,04 | 170,90K |