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