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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,02 | -4,30 % | $8,46 | $8,46 | $7,98 | 874,30K |
| 2026-10-01 | $8,38 | +6,35 % | $8,23 | $8,72 | $8,23 | 1,43M |
| 2026-09-30 | $7,88 | +3,14 % | $7,71 | $7,91 | $7,64 | 618,60K |
| 2026-09-29 | $7,64 | +0,66 % | $7,56 | $7,68 | $7,45 | 493,90K |
| 2026-09-28 | $7,59 | -2,06 % | $7,56 | $7,74 | $7,55 | 574,80K |
| 2026-09-25 | $7,75 | +0,52 % | $7,73 | $7,77 | $7,66 | 565,30K |
| 2026-09-24 | $7,71 | +0,13 % | $7,71 | $7,76 | $7,51 | 648,30K |
| 2026-09-23 | $7,70 | -1,03 % | $7,86 | $7,89 | $7,69 | 697,50K |
| 2026-09-22 | $7,78 | +1,04 % | $7,86 | $7,90 | $7,69 | 896,20K |
| 2026-09-21 | $7,70 | +1,45 % | $7,65 | $7,90 | $7,65 | 891,60K |
| 2026-09-18 | $7,59 | -6,06 % | $8,07 | $8,07 | $7,55 | 1,72M |
| 2026-09-17 | $8,08 | +0,75 % | $8,02 | $8,25 | $8,00 | 1,11M |
| 2026-09-16 | $8,02 | -1,35 % | $8,01 | $8,18 | $7,98 | 1,04M |
| 2026-09-15 | $8,13 | -1,22 % | $8,12 | $8,33 | $8,08 | 765,30K |
| 2026-09-14 | $8,23 | +3,13 % | $8,09 | $8,43 | $8,09 | 1,43M |
| 2026-09-11 | $7,98 | +1,92 % | $7,91 | $8,00 | $7,87 | 591,00K |
| 2026-09-10 | $7,83 | -0,25 % | $7,84 | $7,95 | $7,77 | 830,60K |
| 2026-09-09 | $7,85 | -0,51 % | $7,99 | $8,05 | $7,82 | 1,04M |
| 2026-09-08 | $7,89 | -2,11 % | $7,99 | $7,99 | $7,66 | 1,38M |
| 2026-09-04 | $8,06 | -1,71 % | $8,11 | $8,19 | $7,83 | 1,03M |
| 2026-09-03 | $8,20 | +4,46 % | $7,95 | $8,20 | $7,89 | 937,80K |
| 2026-09-02 | $7,85 | 0,00 % | $7,78 | $7,99 | $7,72 | 677,80K |
| 2026-09-01 | $7,85 | -1,63 % | $7,88 | $7,92 | $7,77 | 704,70K |
| 2026-08-31 | $7,98 | +0,13 % | $7,92 | $8,04 | $7,85 | 960,80K |
| 2026-08-28 | $7,97 | +1,01 % | $7,87 | $8,06 | $7,82 | 1,13M |
| 2026-08-27 | $7,89 | +2,20 % | $7,75 | $8,01 | $7,72 | 952,10K |
| 2026-08-26 | $7,72 | -1,91 % | $7,74 | $7,82 | $7,57 | 853,70K |
| 2026-08-25 | $7,87 | +0,13 % | $7,84 | $7,89 | $7,70 | 823,10K |
| 2026-08-24 | $7,86 | -1,75 % | $7,96 | $8,00 | $7,83 | 1,04M |
| 2026-08-21 | $8,00 | +1,14 % | $7,97 | $8,24 | $7,82 | 1,20M |
| 2026-08-20 | $7,91 | -0,88 % | $7,93 | $8,05 | $7,83 | 1,34M |
| 2026-08-19 | $7,98 | +4,04 % | $7,67 | $8,13 | $7,66 | 2,18M |
| 2026-08-18 | $7,67 | +2,27 % | $7,53 | $7,83 | $7,50 | 1,42M |
| 2026-08-17 | $7,50 | -3,23 % | $7,65 | $7,81 | $7,49 | 1,07M |
| 2026-08-14 | $7,75 | -2,39 % | $7,95 | $7,98 | $7,59 | 1,58M |
| 2026-08-13 | $7,94 | +1,93 % | $7,90 | $8,00 | $7,70 | 1,12M |
| 2026-08-12 | $7,79 | +0,26 % | $7,69 | $7,93 | $7,58 | 2,61M |
| 2026-08-11 | $7,77 | +1,44 % | $7,60 | $7,98 | $7,56 | 1,28M |
| 2026-08-10 | $7,66 | +1,06 % | $7,51 | $7,73 | $7,45 | 1,78M |
| 2026-08-07 | $7,58 | 0,00 % | $7,67 | $7,76 | $7,44 | 1,83M |
| 2026-08-06 | $7,58 | +2,57 % | $7,25 | $7,63 | $7,18 | 2,82M |
| 2026-08-05 | $7,39 | +1,93 % | $7,29 | $7,65 | $7,15 | 2,73M |
| 2026-08-04 | $7,25 | +6,30 % | $6,70 | $7,33 | $6,64 | 2,32M |
| 2026-08-03 | $6,82 | -1,02 % | $7,20 | $7,20 | $6,77 | 2,31M |
| 2026-07-31 | $6,89 | -2,41 % | $6,75 | $7,17 | $6,54 | 4,45M |
| 2026-07-30 | $7,06 | +3,82 % | $6,70 | $7,13 | $6,41 | 3,12M |
| 2026-07-29 | $6,80 | +10,75 % | $6,08 | $6,89 | $6,08 | 3,96M |
| 2026-07-28 | $6,14 | -0,16 % | $6,19 | $6,29 | $6,07 | 1,53M |
| 2026-07-27 | $6,15 | +8,08 % | $5,89 | $6,19 | $5,81 | 1,60M |
| 2026-07-24 | $5,69 | +1,43 % | $5,72 | $5,82 | $5,60 | 983,30K |
| 2026-07-23 | $5,61 | +0,18 % | $5,49 | $5,62 | $5,42 | 1,46M |
| 2026-07-22 | $5,60 | -4,44 % | $5,91 | $5,96 | $5,57 | 1,78M |
| 2026-07-21 | $5,86 | +2,27 % | $5,63 | $5,89 | $5,62 | 1,25M |
| 2026-07-20 | $5,73 | -1,04 % | $5,74 | $5,81 | $5,59 | 1,24M |
| 2026-07-17 | $5,79 | -0,17 % | $5,65 | $5,93 | $5,65 | 1,65M |
| 2026-07-16 | $5,80 | +1,05 % | $5,78 | $5,94 | $5,74 | 1,09M |
| 2026-07-15 | $5,74 | -1,54 % | $5,96 | $6,02 | $5,71 | 952,40K |
| 2026-07-14 | $5,83 | -1,35 % | $5,66 | $5,94 | $5,61 | 1,24M |
| 2026-07-13 | $5,91 | +0,68 % | $5,86 | $6,06 | $5,83 | 1,12M |
| 2026-07-10 | $5,87 | -0,84 % | $6,08 | $6,15 | $5,77 | 1,26M |
| 2026-07-09 | $5,92 | +1,02 % | $5,61 | $6,00 | $5,52 | 1,26M |
| 2026-07-08 | $5,86 | -0,68 % | $5,78 | $5,90 | $5,69 | 2,03M |
| 2026-07-07 | $5,90 | -0,34 % | $6,04 | $6,20 | $5,89 | 2,21M |
| 2026-07-06 | $5,92 | -2,79 % | $6,16 | $6,16 | $5,87 | 1,57M |
| 2026-07-02 | $6,09 | -2,40 % | $6,29 | $6,61 | $6,08 | 2,00M |
| 2026-07-01 | $6,24 | +9,86 % | $5,76 | $6,42 | $5,76 | 3,01M |
| 2026-06-30 | $5,68 | +4,41 % | $5,63 | $5,80 | $5,38 | 3,52M |
| 2026-06-29 | $5,44 | -0,55 % | $5,59 | $5,74 | $5,34 | 12,78M |
| 2026-06-26 | $5,47 | +4,99 % | $5,17 | $5,52 | $5,14 | 5,75M |
| 2026-06-25 | $5,21 | -3,70 % | $5,36 | $5,43 | $5,11 | 2,68M |
| 2026-06-24 | $5,41 | -0,18 % | $5,41 | $5,54 | $5,31 | 2,36M |
| 2026-06-23 | $5,42 | -1,09 % | $5,47 | $5,65 | $5,37 | 2,11M |
| 2026-06-22 | $5,48 | -3,18 % | $5,55 | $5,71 | $5,19 | 2,86M |
| 2026-06-18 | $5,66 | -6,60 % | $6,05 | $6,07 | $5,60 | 3,28M |
| 2026-06-17 | $6,06 | -4,87 % | $6,28 | $6,62 | $6,00 | 2,25M |
| 2026-06-16 | $6,37 | +0,31 % | $6,37 | $6,62 | $6,29 | 1,04M |
| 2026-06-15 | $6,35 | +0,47 % | $6,43 | $6,59 | $6,29 | 1,07M |
| 2026-06-12 | $6,32 | -1,71 % | $6,44 | $6,67 | $6,29 | 1,37M |
| 2026-06-11 | $6,43 | +4,89 % | $6,09 | $6,62 | $6,05 | 3,37M |
| 2026-06-10 | $6,13 | +0,66 % | $6,03 | $6,25 | $5,85 | 1,54M |
| 2026-06-09 | $6,09 | -5,87 % | $6,47 | $6,53 | $5,87 | 3,17M |
| 2026-06-08 | $6,47 | -1,22 % | $6,56 | $6,66 | $6,38 | 1,45M |
| 2026-06-05 | $6,55 | -6,03 % | $7,05 | $7,15 | $6,39 | 2,92M |
| 2026-06-04 | $6,97 | -0,99 % | $7,10 | $7,20 | $6,91 | 1,10M |
| 2026-06-03 | $7,04 | -6,13 % | $7,39 | $7,49 | $6,99 | 1,69M |
| 2026-06-02 | $7,50 | -4,58 % | $7,53 | $7,65 | $7,34 | 2,25M |
| 2026-06-01 | $7,86 | +9,17 % | $7,31 | $8,02 | $7,15 | 2,96M |
| 2026-05-29 | $7,20 | -2,31 % | $7,15 | $7,39 | $7,01 | 2,55M |
| 2026-05-28 | $7,37 | +4,69 % | $6,97 | $7,45 | $6,86 | 2,39M |
| 2026-05-27 | $7,04 | +0,57 % | $7,02 | $7,40 | $6,97 | 1,75M |