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 | $7,28 | -1,02 % | $7,38 | $7,38 | $7,15 | 138,21K |
| 2026-09-30 | $7,35 | +0,14 % | $7,42 | $7,49 | $7,22 | 2,08M |
| 2026-09-29 | $7,34 | +0,82 % | $7,34 | $7,38 | $7,18 | 1,32M |
| 2026-09-28 | $7,28 | -1,75 % | $7,36 | $7,47 | $7,26 | 1,37M |
| 2026-09-25 | $7,41 | -5,00 % | $7,82 | $7,82 | $7,41 | 1,22M |
| 2026-09-24 | $7,80 | -1,02 % | $7,84 | $7,96 | $7,78 | 837,20K |
| 2026-09-23 | $7,88 | -2,72 % | $8,01 | $8,02 | $7,79 | 846,80K |
| 2026-09-22 | $8,10 | +1,38 % | $8,03 | $8,18 | $7,91 | 955,10K |
| 2026-09-21 | $7,99 | +2,44 % | $7,88 | $8,11 | $7,82 | 1,10M |
| 2026-09-18 | $7,80 | +0,39 % | $7,83 | $7,86 | $7,63 | 1,33M |
| 2026-09-17 | $7,77 | -1,52 % | $8,09 | $8,23 | $7,76 | 1,13M |
| 2026-09-16 | $7,89 | -2,83 % | $8,19 | $8,25 | $7,83 | 1,15M |
| 2026-09-15 | $8,12 | -2,40 % | $8,30 | $8,40 | $8,05 | 982,30K |
| 2026-09-14 | $8,32 | -3,37 % | $8,40 | $8,75 | $8,32 | 1,08M |
| 2026-09-11 | $8,61 | -0,69 % | $8,76 | $8,99 | $8,57 | 1,06M |
| 2026-09-10 | $8,67 | +3,58 % | $8,26 | $8,67 | $8,18 | 941,70K |
| 2026-09-09 | $8,37 | +0,72 % | $8,29 | $8,54 | $8,24 | 1,08M |
| 2026-09-08 | $8,31 | -1,31 % | $8,35 | $8,39 | $8,12 | 1,15M |
| 2026-09-04 | $8,42 | +0,12 % | $8,47 | $8,63 | $8,26 | 912,50K |
| 2026-09-03 | $8,41 | +0,12 % | $8,45 | $8,67 | $8,35 | 1,14M |
| 2026-09-02 | $8,40 | +4,61 % | $8,08 | $8,57 | $8,00 | 1,39M |
| 2026-09-01 | $8,03 | +0,50 % | $7,90 | $8,27 | $7,81 | 1,13M |
| 2026-08-31 | $7,99 | -0,99 % | $8,19 | $8,23 | $7,86 | 2,20M |
| 2026-08-28 | $8,07 | -0,25 % | $8,09 | $8,31 | $7,99 | 958,20K |
| 2026-08-27 | $8,09 | +1,25 % | $8,02 | $8,15 | $8,00 | 734,60K |
| 2026-08-26 | $7,99 | -1,96 % | $8,12 | $8,18 | $7,97 | 797,00K |
| 2026-08-25 | $8,15 | +0,49 % | $8,25 | $8,36 | $7,99 | 788,30K |
| 2026-08-24 | $8,11 | +0,50 % | $8,45 | $8,48 | $8,00 | 1,18M |
| 2026-08-21 | $8,07 | +0,50 % | $8,04 | $8,33 | $7,89 | 1,57M |
| 2026-08-20 | $8,03 | -4,74 % | $8,56 | $8,56 | $8,03 | 1,12M |
| 2026-08-19 | $8,43 | +0,12 % | $8,53 | $8,70 | $8,33 | 1,18M |
| 2026-08-18 | $8,42 | -5,29 % | $8,84 | $8,92 | $8,38 | 1,34M |
| 2026-08-17 | $8,89 | -1,33 % | $8,92 | $9,01 | $8,52 | 1,49M |
| 2026-08-14 | $9,01 | +1,46 % | $8,88 | $9,15 | $8,88 | 1,11M |
| 2026-08-13 | $8,88 | -1,55 % | $9,16 | $9,43 | $8,85 | 1,93M |
| 2026-08-12 | $9,02 | -2,28 % | $9,17 | $9,43 | $8,66 | 2,65M |
| 2026-08-11 | $9,23 | -21,11 % | $10,11 | $10,60 | $8,61 | 7,77M |
| 2026-08-10 | $11,70 | -2,26 % | $11,90 | $11,95 | $11,14 | 3,92M |
| 2026-08-07 | $11,97 | +4,91 % | $11,58 | $12,17 | $11,38 | 1,74M |
| 2026-08-06 | $11,41 | -1,64 % | $11,46 | $12,08 | $11,35 | 1,29M |
| 2026-08-05 | $11,60 | -0,26 % | $11,55 | $12,09 | $11,47 | 1,52M |
| 2026-08-04 | $11,63 | +5,34 % | $11,32 | $11,72 | $11,08 | 938,90K |
| 2026-08-03 | $11,04 | -1,60 % | $11,06 | $11,60 | $10,95 | 1,36M |
| 2026-07-31 | $11,22 | -3,44 % | $11,51 | $11,55 | $11,01 | 1,05M |
| 2026-07-30 | $11,62 | +5,25 % | $11,29 | $11,85 | $11,29 | 1,65M |
| 2026-07-29 | $11,04 | +1,01 % | $11,09 | $11,63 | $10,97 | 2,04M |
| 2026-07-28 | $10,93 | -1,35 % | $11,00 | $11,08 | $10,51 | 1,42M |
| 2026-07-27 | $11,08 | +3,75 % | $10,78 | $11,11 | $10,53 | 1,00M |
| 2026-07-24 | $10,68 | +1,42 % | $10,69 | $11,11 | $10,41 | 1,16M |
| 2026-07-23 | $10,53 | +0,77 % | $10,40 | $10,63 | $10,39 | 1,66M |
| 2026-07-22 | $10,45 | -3,69 % | $10,65 | $10,69 | $10,30 | 1,57M |
| 2026-07-21 | $10,85 | -1,63 % | $11,18 | $11,37 | $10,61 | 1,74M |
| 2026-07-20 | $11,03 | +3,18 % | $10,85 | $11,33 | $10,74 | 960,90K |
| 2026-07-17 | $10,69 | +1,71 % | $10,18 | $10,79 | $10,05 | 1,22M |
| 2026-07-16 | $10,51 | -5,06 % | $10,90 | $11,01 | $10,25 | 1,57M |
| 2026-07-15 | $11,07 | -4,16 % | $11,54 | $11,62 | $10,96 | 1,08M |
| 2026-07-14 | $11,55 | +3,68 % | $11,39 | $11,77 | $11,36 | 1,13M |
| 2026-07-13 | $11,14 | -5,27 % | $11,72 | $11,86 | $10,70 | 2,17M |
| 2026-07-10 | $11,76 | -2,65 % | $12,00 | $12,13 | $11,75 | 926,20K |
| 2026-07-09 | $12,08 | +3,16 % | $11,75 | $12,32 | $11,75 | 1,35M |
| 2026-07-08 | $11,71 | -1,60 % | $11,90 | $12,09 | $11,05 | 1,96M |
| 2026-07-07 | $11,90 | -5,41 % | $12,30 | $12,57 | $11,67 | 2,13M |
| 2026-07-06 | $12,58 | -3,60 % | $13,12 | $13,74 | $12,58 | 1,91M |
| 2026-07-02 | $13,05 | -2,47 % | $13,18 | $13,28 | $12,43 | 2,09M |
| 2026-07-01 | $13,38 | +2,61 % | $12,76 | $13,67 | $12,52 | 2,44M |
| 2026-06-30 | $13,04 | -3,26 % | $13,60 | $13,60 | $12,72 | 2,68M |
| 2026-06-29 | $13,48 | +12,05 % | $12,11 | $13,51 | $11,96 | 3,12M |
| 2026-06-26 | $12,03 | +5,62 % | $11,27 | $12,15 | $11,19 | 4,36M |
| 2026-06-25 | $11,39 | +1,61 % | $11,34 | $11,65 | $11,00 | 1,71M |
| 2026-06-24 | $11,21 | +3,41 % | $10,88 | $11,32 | $10,70 | 1,78M |
| 2026-06-23 | $10,84 | +9,83 % | $9,41 | $10,90 | $9,41 | 3,12M |
| 2026-06-22 | $9,87 | +0,10 % | $9,75 | $9,95 | $9,53 | 1,28M |
| 2026-06-18 | $9,86 | +4,89 % | $9,48 | $9,86 | $9,32 | 1,94M |
| 2026-06-17 | $9,40 | +2,84 % | $9,13 | $9,56 | $9,13 | 1,15M |
| 2026-06-16 | $9,14 | -0,87 % | $9,12 | $9,22 | $8,76 | 1,55M |
| 2026-06-15 | $9,22 | -4,55 % | $9,74 | $9,81 | $9,07 | 2,50M |
| 2026-06-12 | $9,66 | -3,21 % | $10,01 | $10,05 | $9,44 | 1,97M |
| 2026-06-11 | $9,98 | +11,51 % | $9,00 | $10,06 | $8,93 | 2,04M |
| 2026-06-10 | $8,95 | -2,51 % | $9,22 | $9,66 | $8,94 | 2,07M |
| 2026-06-09 | $9,18 | +0,99 % | $9,21 | $9,35 | $8,77 | 2,22M |
| 2026-06-08 | $9,09 | +3,65 % | $8,82 | $9,30 | $8,44 | 2,33M |
| 2026-06-05 | $8,77 | -3,31 % | $8,92 | $9,12 | $8,64 | 1,67M |
| 2026-06-04 | $9,07 | +5,47 % | $8,52 | $9,23 | $8,52 | 2,15M |
| 2026-06-03 | $8,60 | -4,55 % | $8,98 | $9,00 | $8,51 | 1,97M |
| 2026-06-02 | $9,01 | -2,91 % | $9,42 | $9,70 | $8,97 | 2,71M |
| 2026-06-01 | $9,28 | +2,20 % | $9,01 | $9,48 | $8,96 | 2,24M |
| 2026-05-29 | $9,08 | -3,20 % | $9,52 | $9,55 | $8,86 | 2,77M |
| 2026-05-28 | $9,38 | -1,47 % | $9,43 | $9,79 | $9,24 | 2,17M |
| 2026-05-27 | $9,52 | +8,80 % | $8,73 | $9,52 | $8,71 | 2,83M |
| 2026-05-26 | $8,75 | -11,08 % | $9,81 | $9,81 | $8,74 | 2,90M |