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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,62 | +0,82 % | $8,55 | $8,81 | $8,51 | 743,30K |
| 2026-09-29 | $8,55 | -0,12 % | $8,58 | $8,63 | $8,40 | 589,80K |
| 2026-09-28 | $8,56 | +0,12 % | $8,45 | $8,60 | $8,31 | 567,40K |
| 2026-09-25 | $8,55 | +0,35 % | $8,50 | $8,60 | $8,42 | 459,50K |
| 2026-09-24 | $8,52 | 0,00 % | $8,50 | $8,60 | $8,35 | 843,80K |
| 2026-09-23 | $8,52 | -1,73 % | $8,74 | $8,74 | $8,52 | 540,40K |
| 2026-09-22 | $8,67 | -0,57 % | $8,84 | $8,87 | $8,59 | 480,30K |
| 2026-09-21 | $8,72 | +2,59 % | $8,43 | $8,76 | $8,43 | 785,10K |
| 2026-09-18 | $8,50 | -2,75 % | $8,75 | $8,75 | $8,44 | 896,30K |
| 2026-09-17 | $8,74 | -2,46 % | $9,00 | $9,00 | $8,72 | 490,00K |
| 2026-09-16 | $8,96 | -1,32 % | $9,08 | $9,12 | $8,90 | 423,80K |
| 2026-09-15 | $9,08 | -2,16 % | $9,06 | $9,21 | $8,98 | 535,40K |
| 2026-09-14 | $9,28 | +2,77 % | $9,11 | $9,30 | $9,05 | 636,70K |
| 2026-09-11 | $9,03 | +1,12 % | $8,95 | $9,05 | $8,92 | 399,10K |
| 2026-09-10 | $8,93 | 0,00 % | $8,90 | $9,03 | $8,87 | 416,60K |
| 2026-09-09 | $8,93 | -0,89 % | $8,94 | $8,97 | $8,83 | 654,20K |
| 2026-09-08 | $9,01 | -2,59 % | $9,12 | $9,31 | $8,95 | 590,70K |
| 2026-09-04 | $9,25 | +0,54 % | $9,20 | $9,30 | $9,11 | 280,50K |
| 2026-09-03 | $9,20 | -2,44 % | $9,45 | $9,68 | $9,16 | 415,90K |
| 2026-09-02 | $9,43 | +1,95 % | $9,25 | $9,47 | $9,16 | 399,00K |
| 2026-09-01 | $9,25 | -2,43 % | $9,31 | $9,56 | $9,24 | 449,90K |
| 2026-08-31 | $9,48 | +0,11 % | $9,35 | $9,53 | $9,20 | 338,40K |
| 2026-08-28 | $9,47 | +0,85 % | $9,30 | $9,63 | $9,28 | 336,90K |
| 2026-08-27 | $9,39 | -0,84 % | $9,56 | $9,68 | $9,24 | 542,90K |
| 2026-08-26 | $9,47 | -1,15 % | $9,59 | $9,59 | $9,38 | 354,30K |
| 2026-08-25 | $9,58 | +2,24 % | $9,29 | $9,64 | $9,29 | 554,80K |
| 2026-08-24 | $9,37 | +1,74 % | $9,21 | $9,45 | $9,17 | 668,10K |
| 2026-08-21 | $9,21 | +0,33 % | $9,26 | $9,34 | $9,15 | 407,60K |
| 2026-08-20 | $9,18 | -1,08 % | $9,20 | $9,25 | $9,00 | 571,30K |
| 2026-08-19 | $9,28 | +4,62 % | $9,00 | $9,40 | $8,99 | 642,10K |
| 2026-08-18 | $8,87 | +1,49 % | $8,75 | $9,04 | $8,74 | 594,50K |
| 2026-08-17 | $8,74 | -3,00 % | $9,00 | $9,04 | $8,72 | 734,80K |
| 2026-08-14 | $9,01 | -0,11 % | $9,10 | $9,10 | $8,80 | 512,00K |
| 2026-08-13 | $9,02 | +4,16 % | $8,72 | $9,13 | $8,64 | 735,20K |
| 2026-08-12 | $8,66 | -1,03 % | $8,70 | $8,80 | $8,60 | 1,20M |
| 2026-08-11 | $8,75 | -3,74 % | $9,00 | $9,16 | $8,74 | 950,80K |
| 2026-08-10 | $9,09 | -3,50 % | $9,19 | $9,27 | $8,88 | 1,11M |
| 2026-08-07 | $9,42 | +2,39 % | $9,37 | $9,65 | $9,26 | 835,10K |
| 2026-08-06 | $9,20 | -2,65 % | $9,31 | $9,37 | $9,15 | 584,60K |
| 2026-08-05 | $9,45 | -1,97 % | $9,66 | $9,77 | $9,32 | 731,20K |
| 2026-08-04 | $9,64 | +1,90 % | $9,32 | $9,79 | $9,32 | 1,09M |
| 2026-08-03 | $9,46 | +5,94 % | $9,04 | $9,62 | $9,04 | 1,10M |
| 2026-07-31 | $8,93 | -2,72 % | $9,00 | $9,30 | $8,86 | 1,23M |
| 2026-07-30 | $9,18 | -0,33 % | $9,10 | $9,34 | $8,85 | 2,40M |
| 2026-07-29 | $9,21 | -20,53 % | $9,38 | $9,55 | $8,75 | 3,11M |
| 2026-07-28 | $11,59 | +4,79 % | $11,16 | $11,76 | $11,16 | 808,90K |
| 2026-07-27 | $11,06 | +5,74 % | $10,71 | $11,37 | $10,69 | 516,60K |
| 2026-07-24 | $10,46 | +1,65 % | $10,40 | $10,59 | $10,33 | 668,00K |
| 2026-07-23 | $10,29 | -2,00 % | $10,51 | $10,57 | $10,17 | 668,20K |
| 2026-07-22 | $10,50 | -4,81 % | $11,10 | $11,19 | $10,41 | 1,03M |
| 2026-07-21 | $11,03 | -4,09 % | $11,20 | $11,42 | $10,88 | 506,40K |
| 2026-07-20 | $11,50 | +2,50 % | $11,26 | $11,54 | $11,00 | 417,40K |
| 2026-07-17 | $11,22 | -3,61 % | $11,51 | $11,69 | $11,21 | 510,40K |
| 2026-07-16 | $11,64 | +3,47 % | $11,44 | $11,95 | $11,25 | 919,30K |
| 2026-07-15 | $11,25 | +1,63 % | $11,34 | $11,48 | $11,16 | 364,10K |
| 2026-07-14 | $11,07 | -1,77 % | $11,05 | $11,18 | $10,86 | 471,60K |
| 2026-07-13 | $11,27 | +2,08 % | $11,10 | $11,48 | $11,10 | 544,00K |
| 2026-07-10 | $11,04 | +1,10 % | $11,04 | $11,10 | $10,83 | 296,80K |
| 2026-07-09 | $10,92 | +0,46 % | $10,63 | $10,95 | $10,50 | 416,20K |
| 2026-07-08 | $10,87 | -3,12 % | $11,13 | $11,17 | $10,71 | 421,70K |
| 2026-07-07 | $11,22 | +0,90 % | $11,22 | $11,51 | $11,18 | 607,80K |
| 2026-07-06 | $11,12 | +2,87 % | $10,80 | $11,15 | $10,60 | 612,10K |
| 2026-07-02 | $10,81 | -0,92 % | $10,98 | $11,18 | $10,68 | 470,20K |
| 2026-07-01 | $10,91 | +5,72 % | $10,52 | $11,06 | $10,40 | 591,80K |
| 2026-06-30 | $10,32 | -3,19 % | $10,56 | $10,65 | $10,26 | 535,80K |
| 2026-06-29 | $10,66 | -4,22 % | $11,10 | $11,25 | $10,66 | 654,50K |
| 2026-06-26 | $11,13 | +10,20 % | $10,16 | $11,16 | $10,16 | 880,40K |
| 2026-06-25 | $10,10 | -4,54 % | $10,44 | $10,55 | $10,10 | 706,80K |
| 2026-06-24 | $10,58 | +4,24 % | $10,15 | $10,85 | $10,15 | 623,30K |
| 2026-06-23 | $10,15 | +2,11 % | $10,08 | $10,24 | $9,94 | 555,20K |
| 2026-06-22 | $9,94 | -4,24 % | $10,38 | $10,39 | $9,94 | 1,22M |
| 2026-06-18 | $10,38 | +7,90 % | $10,06 | $10,87 | $9,85 | 3,42M |
| 2026-06-17 | $9,62 | -2,63 % | $9,86 | $10,01 | $9,58 | 558,10K |
| 2026-06-16 | $9,88 | -0,90 % | $9,88 | $10,04 | $9,71 | 523,40K |
| 2026-06-15 | $9,97 | +0,10 % | $10,00 | $10,32 | $9,89 | 618,60K |
| 2026-06-12 | $9,96 | +1,01 % | $9,90 | $10,20 | $9,72 | 527,30K |
| 2026-06-11 | $9,86 | -2,09 % | $10,00 | $10,07 | $9,66 | 1,21M |
| 2026-06-10 | $10,07 | -2,23 % | $10,14 | $10,37 | $10,04 | 754,70K |
| 2026-06-09 | $10,30 | +0,49 % | $10,17 | $10,52 | $10,12 | 571,60K |
| 2026-06-08 | $10,25 | +0,10 % | $10,14 | $10,48 | $10,00 | 524,00K |
| 2026-06-05 | $10,24 | -0,39 % | $10,25 | $10,49 | $10,11 | 677,00K |
| 2026-06-04 | $10,28 | +2,09 % | $10,22 | $10,42 | $10,12 | 569,90K |
| 2026-06-03 | $10,07 | -4,82 % | $10,50 | $10,50 | $9,98 | 1,15M |
| 2026-06-02 | $10,58 | -7,60 % | $11,30 | $11,30 | $10,58 | 984,00K |
| 2026-06-01 | $11,45 | +4,19 % | $11,05 | $11,48 | $10,91 | 1,42M |
| 2026-05-29 | $10,99 | -0,09 % | $10,88 | $11,57 | $10,71 | 3,01M |
| 2026-05-28 | $11,00 | +0,46 % | $10,94 | $11,15 | $10,79 | 638,20K |
| 2026-05-27 | $10,95 | 0,00 % | $10,90 | $11,32 | $10,79 | 504,40K |
| 2026-05-26 | $10,95 | -1,26 % | $11,02 | $11,10 | $10,77 | 711,80K |
| 2026-05-22 | $11,09 | +2,31 % | $10,86 | $11,10 | $10,73 | 528,80K |