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