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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,54 | +0,23 % | $8,60 | $8,78 | $8,35 | 46,95K |
| 2026-10-01 | $8,52 | +0,83 % | $8,47 | $8,86 | $8,05 | 184,20K |
| 2026-09-30 | $8,45 | +0,72 % | $8,46 | $8,65 | $7,92 | 117,20K |
| 2026-09-29 | $8,39 | +0,36 % | $8,29 | $8,59 | $7,98 | 141,10K |
| 2026-09-28 | $8,36 | +12,52 % | $7,35 | $8,44 | $7,32 | 105,40K |
| 2026-09-25 | $7,43 | +10,07 % | $6,75 | $7,54 | $6,67 | 97,40K |
| 2026-09-24 | $6,75 | +1,05 % | $6,67 | $6,92 | $6,39 | 93,40K |
| 2026-09-23 | $6,68 | -4,57 % | $6,95 | $6,95 | $6,43 | 71,50K |
| 2026-09-22 | $7,00 | +3,09 % | $6,78 | $7,21 | $6,74 | 117,40K |
| 2026-09-21 | $6,79 | -2,44 % | $6,86 | $6,91 | $6,36 | 97,50K |
| 2026-09-18 | $6,96 | +1,31 % | $6,84 | $7,73 | $6,78 | 585,40K |
| 2026-09-17 | $6,87 | -2,00 % | $6,99 | $7,25 | $6,68 | 74,70K |
| 2026-09-16 | $7,01 | +0,86 % | $7,00 | $7,52 | $6,82 | 152,70K |
| 2026-09-15 | $6,95 | +1,31 % | $6,81 | $7,09 | $6,61 | 114,70K |
| 2026-09-14 | $6,86 | +10,82 % | $6,16 | $6,93 | $6,16 | 161,20K |
| 2026-09-11 | $6,19 | -6,78 % | $6,82 | $7,04 | $6,02 | 217,90K |
| 2026-09-10 | $6,64 | -9,78 % | $7,26 | $7,41 | $6,20 | 212,80K |
| 2026-09-09 | $7,36 | -8,80 % | $8,17 | $8,17 | $7,22 | 133,20K |
| 2026-09-08 | $8,07 | -0,86 % | $8,11 | $8,72 | $7,77 | 285,20K |
| 2026-09-04 | $8,14 | +1,88 % | $7,84 | $8,37 | $7,83 | 62,70K |
| 2026-09-03 | $7,99 | +3,77 % | $7,82 | $8,14 | $7,54 | 111,50K |
| 2026-09-02 | $7,70 | +2,80 % | $7,43 | $7,80 | $7,06 | 208,40K |
| 2026-09-01 | $7,49 | -16,22 % | $9,21 | $9,21 | $7,11 | 188,40K |
| 2026-08-31 | $8,94 | -9,42 % | $9,67 | $9,80 | $8,88 | 145,50K |
| 2026-08-28 | $9,87 | -1,20 % | $9,99 | $10,35 | $9,80 | 76,60K |
| 2026-08-27 | $9,99 | -2,73 % | $10,25 | $10,82 | $9,97 | 72,60K |
| 2026-08-26 | $10,27 | -8,79 % | $11,26 | $11,26 | $10,25 | 69,50K |
| 2026-08-25 | $11,26 | +4,16 % | $11,05 | $11,32 | $10,50 | 73,50K |
| 2026-08-24 | $10,81 | +1,60 % | $10,72 | $11,50 | $10,34 | 67,20K |
| 2026-08-21 | $10,64 | -0,09 % | $10,72 | $10,99 | $10,36 | 86,90K |
| 2026-08-20 | $10,65 | -2,65 % | $10,94 | $11,26 | $10,61 | 55,20K |
| 2026-08-19 | $10,94 | +3,89 % | $10,67 | $11,22 | $10,67 | 72,00K |
| 2026-08-18 | $10,53 | +3,64 % | $10,16 | $10,94 | $10,16 | 56,50K |
| 2026-08-17 | $10,16 | +3,04 % | $9,99 | $11,17 | $9,88 | 86,10K |
| 2026-08-14 | $9,86 | -3,71 % | $10,54 | $10,54 | $9,80 | 59,30K |
| 2026-08-13 | $10,24 | +2,40 % | $9,90 | $10,35 | $9,75 | 76,30K |
| 2026-08-12 | $10,00 | +0,40 % | $10,02 | $10,28 | $9,96 | 44,90K |
| 2026-08-11 | $9,96 | +4,84 % | $9,56 | $10,07 | $9,25 | 47,10K |
| 2026-08-10 | $9,50 | -5,66 % | $10,02 | $10,27 | $9,40 | 44,20K |
| 2026-08-07 | $10,07 | +2,44 % | $9,91 | $10,33 | $9,60 | 104,90K |
| 2026-08-06 | $9,83 | +2,40 % | $9,58 | $9,99 | $9,46 | 93,20K |
| 2026-08-05 | $9,60 | +1,80 % | $9,61 | $9,77 | $9,07 | 211,40K |
| 2026-08-04 | $9,43 | -5,79 % | $9,95 | $10,49 | $9,33 | 146,70K |
| 2026-08-03 | $10,01 | +0,70 % | $10,02 | $10,43 | $9,61 | 178,00K |
| 2026-07-31 | $9,94 | +0,30 % | $9,82 | $10,08 | $9,32 | 160,20K |
| 2026-07-30 | $9,91 | -3,51 % | $10,35 | $10,57 | $9,71 | 97,60K |
| 2026-07-29 | $10,27 | -2,19 % | $10,61 | $11,22 | $10,03 | 112,80K |
| 2026-07-28 | $10,50 | +0,38 % | $10,50 | $10,99 | $9,89 | 78,80K |
| 2026-07-27 | $10,46 | -0,29 % | $10,59 | $11,22 | $9,96 | 57,70K |
| 2026-07-24 | $10,49 | -0,47 % | $10,69 | $11,11 | $10,44 | 84,30K |
| 2026-07-23 | $10,54 | +0,57 % | $10,41 | $10,76 | $10,02 | 93,60K |
| 2026-07-22 | $10,48 | -0,43 % | $10,46 | $10,64 | $9,86 | 143,90K |
| 2026-07-21 | $10,52 | -2,82 % | $10,74 | $11,31 | $10,47 | 125,10K |
| 2026-07-20 | $10,83 | -2,43 % | $11,00 | $11,93 | $10,29 | 177,60K |
| 2026-07-17 | $11,10 | -9,31 % | $12,08 | $12,08 | $9,71 | 290,80K |
| 2026-07-16 | $12,24 | -2,31 % | $12,39 | $13,09 | $11,88 | 133,30K |
| 2026-07-15 | $12,53 | +16,88 % | $10,66 | $13,47 | $10,51 | 256,50K |
| 2026-07-14 | $10,72 | -17,98 % | $13,09 | $13,09 | $10,61 | 181,00K |
| 2026-07-13 | $13,07 | -11,27 % | $14,53 | $14,53 | $12,83 | 122,20K |
| 2026-07-10 | $14,73 | -3,98 % | $15,32 | $15,68 | $13,28 | 173,80K |
| 2026-07-09 | $15,34 | -13,38 % | $17,51 | $18,18 | $14,89 | 124,40K |
| 2026-07-08 | $17,71 | -5,70 % | $18,82 | $19,31 | $17,22 | 69,60K |
| 2026-07-07 | $18,78 | -5,25 % | $19,75 | $19,92 | $17,80 | 148,00K |
| 2026-07-06 | $19,82 | +3,07 % | $19,14 | $19,92 | $18,66 | 101,90K |
| 2026-07-02 | $19,23 | -2,39 % | $19,44 | $19,57 | $17,03 | 138,50K |
| 2026-07-01 | $19,70 | +9,93 % | $18,14 | $20,00 | $17,55 | 320,50K |
| 2026-06-30 | $17,92 | +6,04 % | $16,90 | $18,13 | $16,54 | 114,30K |
| 2026-06-29 | $16,90 | +5,43 % | $15,14 | $17,65 | $14,28 | 161,30K |
| 2026-06-26 | $16,03 | -4,92 % | $17,26 | $18,16 | $14,60 | 1,78M |
| 2026-06-25 | $16,86 | -2,60 % | $17,24 | $18,43 | $16,61 | 114,50K |
| 2026-06-24 | $17,31 | -3,16 % | $17,85 | $18,58 | $16,88 | 178,90K |
| 2026-06-23 | $17,88 | +9,93 % | $16,00 | $18,33 | $15,58 | 106,50K |
| 2026-06-22 | $16,26 | -0,91 % | $16,41 | $16,43 | $15,33 | 53,70K |
| 2026-06-18 | $16,41 | +3,47 % | $16,47 | $16,73 | $15,35 | 120,90K |
| 2026-06-17 | $15,86 | +0,76 % | $15,74 | $16,23 | $15,35 | 66,90K |
| 2026-06-16 | $15,74 | +6,21 % | $14,97 | $16,10 | $14,86 | 116,40K |
| 2026-06-15 | $14,82 | +0,41 % | $14,76 | $15,00 | $14,40 | 47,30K |
| 2026-06-12 | $14,76 | +4,09 % | $14,00 | $14,93 | $14,00 | 29,60K |
| 2026-06-11 | $14,18 | -1,12 % | $14,47 | $14,63 | $13,46 | 34,00K |
| 2026-06-10 | $14,34 | -2,12 % | $14,00 | $14,90 | $13,93 | 48,80K |
| 2026-06-09 | $14,65 | +6,70 % | $13,57 | $15,00 | $13,57 | 48,00K |
| 2026-06-08 | $13,73 | -6,47 % | $14,71 | $14,71 | $13,49 | 44,00K |
| 2026-06-05 | $14,68 | -3,55 % | $15,25 | $16,00 | $14,41 | 62,30K |
| 2026-06-04 | $15,22 | +8,10 % | $14,30 | $15,50 | $14,05 | 57,70K |
| 2026-06-03 | $14,08 | -8,51 % | $15,14 | $15,38 | $13,24 | 56,90K |
| 2026-06-02 | $15,39 | +3,22 % | $14,58 | $15,76 | $14,58 | 35,60K |
| 2026-06-01 | $14,91 | -3,81 % | $15,28 | $16,99 | $14,09 | 62,80K |
| 2026-05-29 | $15,50 | +3,96 % | $14,72 | $15,86 | $13,68 | 96,30K |
| 2026-05-28 | $14,91 | +1,22 % | $14,70 | $15,51 | $14,29 | 90,30K |
| 2026-05-27 | $14,73 | -4,91 % | $15,34 | $17,33 | $14,64 | 62,20K |