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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,90 | -3,77 % | $7,08 | $7,36 | $6,86 | 42,80K |
| 2026-09-30 | $7,17 | +0,84 % | $7,15 | $7,53 | $7,08 | 31,90K |
| 2026-09-29 | $7,11 | -3,92 % | $7,52 | $7,52 | $7,00 | 106,30K |
| 2026-09-28 | $7,40 | -6,57 % | $7,81 | $7,84 | $7,33 | 60,80K |
| 2026-09-25 | $7,92 | -0,38 % | $7,95 | $8,19 | $7,65 | 52,90K |
| 2026-09-24 | $7,95 | +1,79 % | $7,76 | $7,95 | $7,52 | 46,40K |
| 2026-09-23 | $7,81 | -4,29 % | $8,01 | $8,30 | $7,77 | 95,70K |
| 2026-09-22 | $8,16 | +0,74 % | $8,04 | $8,46 | $7,81 | 81,50K |
| 2026-09-21 | $8,10 | +18,42 % | $7,11 | $8,14 | $7,08 | 105,70K |
| 2026-09-18 | $6,84 | +6,71 % | $6,50 | $6,93 | $6,34 | 209,70K |
| 2026-09-17 | $6,41 | +1,42 % | $6,53 | $6,56 | $6,08 | 113,60K |
| 2026-09-16 | $6,32 | +0,32 % | $6,30 | $6,43 | $6,12 | 86,10K |
| 2026-09-15 | $6,30 | -0,47 % | $6,17 | $6,34 | $5,92 | 82,50K |
| 2026-09-14 | $6,33 | +5,32 % | $6,04 | $6,44 | $5,82 | 81,00K |
| 2026-09-11 | $6,01 | +0,67 % | $6,04 | $6,62 | $5,99 | 45,60K |
| 2026-09-10 | $5,97 | -5,24 % | $6,30 | $6,59 | $5,82 | 42,90K |
| 2026-09-09 | $6,30 | -15,09 % | $7,40 | $7,40 | $6,30 | 154,30K |
| 2026-09-08 | $7,42 | +0,13 % | $7,44 | $7,69 | $7,16 | 25,40K |
| 2026-09-04 | $7,41 | +1,51 % | $7,15 | $7,75 | $7,15 | 30,20K |
| 2026-09-03 | $7,30 | +1,96 % | $7,29 | $7,79 | $7,05 | 121,40K |
| 2026-09-02 | $7,16 | -2,85 % | $7,35 | $7,74 | $7,07 | 78,20K |
| 2026-09-01 | $7,37 | -3,03 % | $7,33 | $7,70 | $7,27 | 109,90K |
| 2026-08-31 | $7,60 | -4,52 % | $7,94 | $8,00 | $7,44 | 76,70K |
| 2026-08-28 | $7,96 | -14,32 % | $8,97 | $9,55 | $7,71 | 192,00K |
| 2026-08-27 | $9,29 | +10,99 % | $8,52 | $9,50 | $8,22 | 237,30K |
| 2026-08-26 | $8,37 | -13,62 % | $9,32 | $9,49 | $7,96 | 257,20K |
| 2026-08-25 | $9,69 | +23,44 % | $7,69 | $10,31 | $7,65 | 392,30K |
| 2026-08-24 | $7,85 | +4,67 % | $7,60 | $8,08 | $7,22 | 90,10K |
| 2026-08-21 | $7,50 | -3,97 % | $7,94 | $8,08 | $7,37 | 68,70K |
| 2026-08-20 | $7,81 | +7,43 % | $7,42 | $8,15 | $7,01 | 178,20K |
| 2026-08-19 | $7,27 | +14,85 % | $6,49 | $7,61 | $6,16 | 117,70K |
| 2026-08-18 | $6,33 | -4,09 % | $6,41 | $6,92 | $6,21 | 40,00K |
| 2026-08-17 | $6,60 | -15,06 % | $7,74 | $7,77 | $6,42 | 145,90K |
| 2026-08-14 | $7,77 | +26,34 % | $6,10 | $7,90 | $6,10 | 183,20K |
| 2026-08-13 | $6,15 | +19,42 % | $5,14 | $6,78 | $5,14 | 276,40K |
| 2026-08-12 | $5,15 | +3,21 % | $4,97 | $5,46 | $4,78 | 55,00K |
| 2026-08-11 | $4,99 | -4,04 % | $5,02 | $5,14 | $4,71 | 62,10K |
| 2026-08-10 | $5,20 | -5,28 % | $5,35 | $5,48 | $4,98 | 73,00K |
| 2026-08-07 | $5,49 | +3,00 % | $5,35 | $5,50 | $5,28 | 27,50K |
| 2026-08-06 | $5,33 | -3,27 % | $5,31 | $5,51 | $5,22 | 21,50K |
| 2026-08-05 | $5,51 | +1,29 % | $5,44 | $5,57 | $5,22 | 25,70K |
| 2026-08-04 | $5,44 | +2,64 % | $5,24 | $5,45 | $5,19 | 30,60K |
| 2026-08-03 | $5,30 | -1,30 % | $5,11 | $5,45 | $5,06 | 34,80K |
| 2026-07-31 | $5,37 | +0,56 % | $5,20 | $5,60 | $5,01 | 17,60K |
| 2026-07-30 | $5,34 | +4,91 % | $5,15 | $5,41 | $4,96 | 25,90K |
| 2026-07-29 | $5,09 | -5,39 % | $5,40 | $5,40 | $5,00 | 19,90K |
| 2026-07-28 | $5,38 | +1,70 % | $5,10 | $5,38 | $4,95 | 36,50K |
| 2026-07-27 | $5,29 | +2,32 % | $5,20 | $5,30 | $5,03 | 11,10K |
| 2026-07-24 | $5,17 | -3,72 % | $5,45 | $5,45 | $5,00 | 27,80K |
| 2026-07-23 | $5,37 | -1,47 % | $5,40 | $5,77 | $5,03 | 45,60K |
| 2026-07-22 | $5,45 | -1,98 % | $5,30 | $5,53 | $5,11 | 27,30K |
| 2026-07-21 | $5,56 | +19,83 % | $4,72 | $5,78 | $4,72 | 94,40K |
| 2026-07-20 | $4,64 | -8,30 % | $4,88 | $5,07 | $4,57 | 36,90K |
| 2026-07-17 | $5,06 | +3,69 % | $4,77 | $5,06 | $4,67 | 17,50K |
| 2026-07-16 | $4,88 | -5,79 % | $5,07 | $5,15 | $4,85 | 28,00K |
| 2026-07-15 | $5,18 | -0,19 % | $5,26 | $5,49 | $4,94 | 49,70K |
| 2026-07-14 | $5,19 | +6,13 % | $4,92 | $5,19 | $4,84 | 23,40K |
| 2026-07-13 | $4,89 | -2,78 % | $5,01 | $5,06 | $4,74 | 27,30K |
| 2026-07-10 | $5,03 | -0,59 % | $5,11 | $5,27 | $4,78 | 29,70K |
| 2026-07-09 | $5,06 | -0,78 % | $5,13 | $5,13 | $4,75 | 38,50K |
| 2026-07-08 | $5,10 | +6,47 % | $4,65 | $5,12 | $4,65 | 36,20K |
| 2026-07-07 | $4,79 | -5,15 % | $5,06 | $5,21 | $4,68 | 77,30K |
| 2026-07-06 | $5,05 | 0,00 % | $4,85 | $5,23 | $4,79 | 70,60K |
| 2026-07-02 | $5,05 | -2,88 % | $5,61 | $5,61 | $4,74 | 133,50K |
| 2026-07-01 | $5,20 | +0,58 % | $5,26 | $5,87 | $5,18 | 123,30K |
| 2026-06-30 | $5,17 | -1,71 % | $5,21 | $5,40 | $5,17 | 29,60K |
| 2026-06-29 | $5,26 | -2,77 % | $5,52 | $5,64 | $5,23 | 43,10K |
| 2026-06-26 | $5,41 | +1,69 % | $5,25 | $5,63 | $5,21 | 35,50K |
| 2026-06-25 | $5,32 | -4,66 % | $5,66 | $5,74 | $5,22 | 45,70K |
| 2026-06-24 | $5,58 | -9,56 % | $6,09 | $6,19 | $5,57 | 51,10K |
| 2026-06-23 | $6,17 | +0,65 % | $6,00 | $6,32 | $5,95 | 62,80K |
| 2026-06-22 | $6,13 | +2,51 % | $6,11 | $6,20 | $5,78 | 91,20K |
| 2026-06-18 | $5,98 | -7,86 % | $6,61 | $6,67 | $5,90 | 138,70K |
| 2026-06-17 | $6,49 | -7,81 % | $7,17 | $7,20 | $6,48 | 49,10K |
| 2026-06-16 | $7,04 | +6,67 % | $6,60 | $7,22 | $6,60 | 63,10K |
| 2026-06-15 | $6,60 | +9,27 % | $6,35 | $6,69 | $6,25 | 60,30K |
| 2026-06-12 | $6,04 | -2,58 % | $6,20 | $6,44 | $6,03 | 50,00K |
| 2026-06-11 | $6,20 | +0,65 % | $6,15 | $6,24 | $5,85 | 60,50K |
| 2026-06-10 | $6,16 | +2,16 % | $5,99 | $6,34 | $5,84 | 89,50K |
| 2026-06-09 | $6,03 | -5,34 % | $6,32 | $6,53 | $5,74 | 103,70K |
| 2026-06-08 | $6,37 | +2,58 % | $6,29 | $6,54 | $6,23 | 121,40K |
| 2026-06-05 | $6,21 | -7,17 % | $6,51 | $6,77 | $6,01 | 107,50K |
| 2026-06-04 | $6,69 | +0,15 % | $6,73 | $6,90 | $6,43 | 71,90K |
| 2026-06-03 | $6,68 | -6,05 % | $6,84 | $7,05 | $6,58 | 103,50K |
| 2026-06-02 | $7,11 | +6,28 % | $6,58 | $7,12 | $6,58 | 52,90K |
| 2026-06-01 | $6,69 | -6,04 % | $6,74 | $7,32 | $6,50 | 85,90K |
| 2026-05-29 | $7,12 | +3,04 % | $6,96 | $7,13 | $6,80 | 37,40K |
| 2026-05-28 | $6,91 | +1,62 % | $6,57 | $7,21 | $6,50 | 62,50K |
| 2026-05-27 | $6,80 | +3,03 % | $6,60 | $6,88 | $6,36 | 65,50K |
| 2026-05-26 | $6,60 | -9,59 % | $7,35 | $7,35 | $6,56 | 78,20K |