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 | $31,55 | +3,99 % | $30,00 | $32,49 | $29,99 | 44,40K |
| 2026-10-01 | $30,34 | +2,85 % | $30,81 | $31,30 | $27,49 | 68,70K |
| 2026-09-30 | $29,50 | -5,87 % | $31,45 | $33,82 | $28,69 | 99,50K |
| 2026-09-29 | $31,34 | -3,51 % | $32,60 | $33,60 | $29,70 | 61,60K |
| 2026-09-28 | $32,48 | -1,58 % | $33,30 | $33,80 | $32,20 | 125,10K |
| 2026-09-25 | $33,00 | 0,00 % | $32,18 | $33,30 | $32,00 | 7,90K |
| 2026-09-24 | $33,00 | +2,48 % | $32,90 | $33,01 | $32,90 | 1,40K |
| 2026-09-23 | $32,20 | -2,13 % | $32,82 | $32,98 | $32,20 | 2,90K |
| 2026-09-22 | $32,90 | -1,23 % | $33,54 | $34,18 | $32,90 | 12,00K |
| 2026-09-21 | $33,31 | -0,36 % | $33,60 | $34,00 | $32,81 | 10,50K |
| 2026-09-18 | $33,43 | +4,34 % | $32,55 | $33,50 | $31,52 | 30,30K |
| 2026-09-17 | $32,04 | -2,47 % | $32,70 | $33,29 | $31,36 | 63,60K |
| 2026-09-16 | $32,85 | +0,58 % | $32,50 | $33,69 | $32,30 | 10,60K |
| 2026-09-15 | $32,66 | -0,12 % | $32,70 | $33,69 | $32,09 | 48,40K |
| 2026-09-14 | $32,70 | -2,50 % | $32,02 | $33,50 | $31,88 | 26,30K |
| 2026-09-11 | $33,54 | +0,42 % | $32,76 | $34,81 | $32,20 | 53,80K |
| 2026-09-10 | $33,40 | +0,60 % | $31,80 | $34,70 | $31,00 | 55,70K |
| 2026-09-09 | $33,20 | -0,18 % | $32,99 | $34,50 | $31,85 | 46,90K |
| 2026-09-08 | $33,26 | -1,31 % | $33,12 | $34,99 | $32,30 | 49,70K |
| 2026-09-04 | $33,70 | +7,50 % | $28,71 | $35,78 | $28,71 | 67,40K |
| 2026-09-03 | $31,35 | +4,28 % | $30,50 | $32,00 | $30,00 | 4,80K |
| 2026-09-02 | $30,06 | -4,66 % | $30,08 | $30,08 | $30,06 | 400 |
| 2026-09-01 | $31,53 | 0,00 % | $31,53 | $31,53 | $31,53 | 0 |
| 2026-08-31 | $31,53 | 0,00 % | $31,53 | $31,53 | $31,53 | 0 |
| 2026-08-28 | $31,53 | 0,00 % | $31,53 | $31,53 | $31,53 | 0 |
| 2026-08-27 | $31,53 | +1,61 % | $31,53 | $31,53 | $31,53 | 300 |
| 2026-08-26 | $31,03 | +1,74 % | $31,03 | $31,03 | $31,03 | 900 |
| 2026-08-25 | $30,50 | -5,86 % | $33,99 | $33,99 | $30,50 | 4,50K |
| 2026-08-24 | $32,40 | -1,52 % | $32,30 | $32,99 | $31,28 | 1,90K |
| 2026-08-21 | $32,90 | +1,23 % | $33,89 | $33,99 | $32,61 | 3,00K |
| 2026-08-20 | $32,50 | +6,91 % | $30,70 | $36,99 | $30,70 | 10,20K |
| 2026-08-19 | $30,40 | 0,00 % | $30,40 | $30,40 | $30,40 | 0 |
| 2026-08-18 | $30,40 | 0,00 % | $30,40 | $30,40 | $30,40 | 0 |
| 2026-08-17 | $30,40 | +2,01 % | $31,41 | $31,41 | $30,40 | 800 |
| 2026-08-14 | $29,80 | 0,00 % | $29,80 | $29,80 | $29,80 | 0 |
| 2026-08-13 | $29,80 | +1,36 % | $29,80 | $29,80 | $29,80 | 800 |
| 2026-08-12 | $29,40 | +0,34 % | $29,40 | $29,40 | $29,40 | 700 |
| 2026-08-11 | $29,30 | 0,00 % | $29,30 | $29,30 | $29,30 | 0 |
| 2026-08-10 | $29,30 | 0,00 % | $29,30 | $29,30 | $29,30 | 0 |
| 2026-08-07 | $29,30 | -3,62 % | $29,45 | $33,00 | $29,20 | 7,30K |
| 2026-08-06 | $30,40 | +0,50 % | $30,45 | $30,45 | $30,40 | 800 |
| 2026-08-05 | $30,25 | +4,31 % | $29,40 | $30,80 | $29,40 | 4,60K |
| 2026-08-04 | $29,00 | -0,34 % | $29,28 | $30,50 | $28,60 | 22,00K |
| 2026-08-03 | $29,10 | 0,00 % | $29,10 | $29,10 | $29,10 | 0 |
| 2026-07-31 | $29,10 | +7,90 % | $28,20 | $33,00 | $27,76 | 39,30K |
| 2026-07-30 | $26,97 | -6,97 % | $28,65 | $28,65 | $26,92 | 5,60K |
| 2026-07-29 | $28,99 | -2,32 % | $28,84 | $28,99 | $28,84 | 2,10K |
| 2026-07-28 | $29,68 | -3,26 % | $31,49 | $31,49 | $28,01 | 2,10K |
| 2026-07-27 | $30,68 | +0,59 % | $32,50 | $34,49 | $28,30 | 8,70K |
| 2026-07-24 | $30,50 | +0,33 % | $32,29 | $32,29 | $28,54 | 4,20K |
| 2026-07-23 | $30,40 | +10,34 % | $27,11 | $37,49 | $27,11 | 18,70K |
| 2026-07-22 | $27,55 | +0,18 % | $28,00 | $30,37 | $27,11 | 9,20K |
| 2026-07-21 | $27,50 | -5,17 % | $27,00 | $28,80 | $27,00 | 1,20K |
| 2026-07-20 | $29,00 | +3,57 % | $28,90 | $29,00 | $28,90 | 400 |
| 2026-07-17 | $28,00 | +3,51 % | $26,90 | $29,00 | $26,10 | 2,90K |
| 2026-07-16 | $27,05 | 0,00 % | $27,05 | $27,05 | $27,05 | 0 |
| 2026-07-15 | $27,05 | -3,39 % | $27,05 | $27,05 | $27,05 | 600 |
| 2026-07-14 | $28,00 | -1,75 % | $29,17 | $29,17 | $26,34 | 4,30K |
| 2026-07-13 | $28,50 | +13,95 % | $26,34 | $32,49 | $26,34 | 13,20K |
| 2026-07-10 | $25,01 | -13,10 % | $28,50 | $28,50 | $25,01 | 900 |
| 2026-07-09 | $28,78 | +15,07 % | $27,46 | $28,78 | $27,46 | 700 |
| 2026-07-08 | $25,01 | -0,20 % | $25,00 | $25,01 | $25,00 | 900 |
| 2026-07-07 | $25,06 | +3,09 % | $25,00 | $33,93 | $24,99 | 17,90K |
| 2026-07-06 | $24,31 | 0,00 % | $24,31 | $24,31 | $24,31 | 0 |
| 2026-07-02 | $24,31 | -13,18 % | $26,50 | $29,69 | $23,31 | 15,20K |
| 2026-07-01 | $28,00 | +23,35 % | $22,60 | $30,99 | $22,60 | 38,70K |
| 2026-06-30 | $22,70 | +1.716,00 % | $24,74 | $28,99 | $22,70 | 6,80K |
| 2026-06-29 | $1,25 | -96,00 % | $1,25 | $1,25 | $1,25 | 0 |
| 2026-06-26 | $31,25 | 0,00 % | $31,25 | $31,75 | $31,00 | 788 |
| 2026-06-25 | $31,25 | 0,00 % | $31,25 | $31,75 | $31,00 | 2,06K |
| 2026-06-24 | $31,25 | -7,41 % | $31,50 | $33,75 | $31,25 | 12,40K |
| 2026-06-23 | $33,75 | +1,50 % | $33,25 | $35,00 | $33,00 | 1,74K |
| 2026-06-22 | $33,25 | -1,48 % | $33,00 | $34,00 | $32,75 | 600 |
| 2026-06-18 | $33,75 | 0,00 % | $33,75 | $34,25 | $33,30 | 816 |
| 2026-06-17 | $33,75 | 0,00 % | $34,25 | $35,00 | $33,00 | 3,67K |
| 2026-06-16 | $33,75 | +2,27 % | $34,50 | $36,25 | $33,75 | 4,25K |
| 2026-06-15 | $33,00 | +0,76 % | $33,63 | $34,50 | $32,75 | 748 |
| 2026-06-12 | $32,75 | -5,07 % | $34,50 | $34,50 | $32,25 | 1,32K |
| 2026-06-11 | $34,50 | -6,12 % | $36,00 | $36,00 | $33,50 | 2,70K |
| 2026-06-10 | $36,75 | +8,09 % | $33,75 | $37,50 | $33,75 | 9,49K |
| 2026-06-09 | $34,00 | +4,62 % | $34,72 | $34,72 | $32,75 | 2,53K |
| 2026-06-08 | $32,50 | 0,00 % | $32,25 | $33,25 | $32,25 | 216 |
| 2026-06-05 | $32,50 | -2,99 % | $32,25 | $33,50 | $32,25 | 404 |
| 2026-06-04 | $33,50 | +3,88 % | $33,25 | $33,75 | $32,50 | 428 |
| 2026-06-03 | $32,25 | -3,01 % | $32,50 | $33,00 | $32,25 | 136 |
| 2026-06-02 | $33,25 | +2,31 % | $33,25 | $33,50 | $32,25 | 872 |
| 2026-06-01 | $32,50 | -2,26 % | $32,75 | $33,13 | $32,25 | 228 |
| 2026-05-29 | $33,25 | +0,76 % | $33,25 | $33,25 | $32,50 | 524 |
| 2026-05-28 | $33,00 | -0,75 % | $32,38 | $33,00 | $31,50 | 96 |
| 2026-05-27 | $33,25 | +2,31 % | $31,25 | $33,50 | $31,25 | 312 |