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 | $4,50 | +2,97 % | $4,45 | $4,64 | $4,27 | 319,20K |
| 2026-09-30 | $4,37 | -3,74 % | $4,58 | $4,58 | $4,21 | 257,90K |
| 2026-09-29 | $4,54 | -1,73 % | $4,56 | $4,79 | $4,51 | 275,30K |
| 2026-09-28 | $4,62 | -8,33 % | $4,99 | $5,00 | $4,53 | 384,80K |
| 2026-09-25 | $5,04 | -12,65 % | $5,77 | $5,79 | $4,84 | 1,06M |
| 2026-09-24 | $5,77 | -18,73 % | $7,04 | $7,10 | $5,73 | 427,00K |
| 2026-09-23 | $7,10 | -14,77 % | $8,33 | $8,33 | $7,10 | 183,70K |
| 2026-09-22 | $8,33 | -5,56 % | $8,77 | $8,77 | $7,87 | 397,10K |
| 2026-09-21 | $8,82 | -7,16 % | $9,50 | $9,50 | $8,26 | 414,80K |
| 2026-09-18 | $9,50 | +3,37 % | $9,15 | $9,50 | $8,96 | 1,03M |
| 2026-09-17 | $9,19 | -1,18 % | $9,30 | $9,39 | $8,85 | 317,60K |
| 2026-09-16 | $9,30 | +0,65 % | $9,14 | $9,38 | $8,89 | 410,00K |
| 2026-09-15 | $9,24 | -0,11 % | $9,04 | $9,45 | $8,90 | 156,90K |
| 2026-09-14 | $9,25 | -1,91 % | $9,28 | $9,50 | $8,97 | 143,60K |
| 2026-09-11 | $9,43 | +2,89 % | $9,16 | $9,51 | $9,09 | 187,60K |
| 2026-09-10 | $9,16 | -1,56 % | $9,21 | $9,50 | $8,88 | 191,00K |
| 2026-09-09 | $9,31 | -1,69 % | $9,31 | $9,49 | $8,78 | 204,30K |
| 2026-09-08 | $9,47 | +19,87 % | $7,82 | $9,59 | $7,30 | 390,70K |
| 2026-09-04 | $7,90 | +16,18 % | $6,80 | $7,99 | $6,80 | 140,30K |
| 2026-09-03 | $6,80 | +17,85 % | $5,77 | $7,00 | $5,61 | 103,60K |
| 2026-09-02 | $5,77 | +5,29 % | $5,49 | $5,93 | $5,39 | 63,00K |
| 2026-09-01 | $5,48 | +1,29 % | $5,40 | $5,64 | $5,34 | 60,70K |
| 2026-08-31 | $5,41 | -4,92 % | $5,68 | $5,68 | $5,30 | 61,90K |
| 2026-08-28 | $5,69 | +0,53 % | $5,66 | $5,89 | $5,65 | 43,40K |
| 2026-08-27 | $5,66 | -2,08 % | $5,81 | $5,84 | $5,57 | 47,30K |
| 2026-08-26 | $5,78 | -0,69 % | $5,75 | $5,99 | $5,70 | 83,10K |
| 2026-08-25 | $5,82 | +0,78 % | $5,76 | $5,90 | $5,60 | 56,80K |
| 2026-08-24 | $5,78 | +1,32 % | $5,67 | $5,95 | $5,60 | 22,20K |
| 2026-08-21 | $5,70 | -1,55 % | $5,78 | $5,81 | $5,61 | 66,60K |
| 2026-08-20 | $5,79 | -2,36 % | $5,99 | $6,02 | $5,60 | 73,00K |
| 2026-08-19 | $5,93 | -0,67 % | $5,97 | $6,19 | $5,80 | 156,10K |
| 2026-08-18 | $5,97 | -12,78 % | $6,82 | $6,93 | $5,82 | 152,40K |
| 2026-08-17 | $6,84 | -7,25 % | $7,27 | $7,62 | $6,61 | 60,10K |
| 2026-08-14 | $7,38 | +2,22 % | $7,36 | $7,58 | $6,91 | 97,20K |
| 2026-08-13 | $7,22 | -8,38 % | $7,81 | $8,00 | $6,90 | 135,70K |
| 2026-08-12 | $7,88 | -1,50 % | $7,81 | $8,10 | $7,40 | 52,60K |
| 2026-08-11 | $8,00 | +25,79 % | $6,48 | $8,81 | $6,48 | 746,10K |
| 2026-08-10 | $6,36 | -4,65 % | $6,69 | $6,69 | $6,20 | 8,00K |
| 2026-08-07 | $6,67 | +3,25 % | $6,38 | $6,78 | $6,38 | 16,50K |
| 2026-08-06 | $6,46 | +1,89 % | $6,49 | $6,50 | $6,20 | 23,80K |
| 2026-08-05 | $6,34 | +1,44 % | $6,08 | $6,50 | $6,08 | 12,80K |
| 2026-08-04 | $6,25 | -1,57 % | $6,50 | $6,81 | $6,20 | 22,90K |
| 2026-08-03 | $6,35 | -0,47 % | $6,41 | $6,69 | $6,27 | 7,50K |
| 2026-07-31 | $6,38 | +0,79 % | $6,66 | $6,66 | $6,38 | 5,10K |
| 2026-07-30 | $6,33 | -0,31 % | $6,34 | $6,80 | $6,10 | 10,60K |
| 2026-07-29 | $6,35 | -5,08 % | $6,52 | $6,87 | $5,99 | 7,60K |
| 2026-07-28 | $6,69 | -1,62 % | $6,82 | $6,89 | $6,41 | 12,20K |
| 2026-07-27 | $6,80 | -1,31 % | $6,90 | $7,21 | $6,80 | 4,10K |
| 2026-07-24 | $6,89 | -3,91 % | $7,12 | $7,15 | $6,89 | 6,70K |
| 2026-07-23 | $7,17 | -5,28 % | $7,47 | $7,63 | $7,15 | 21,90K |
| 2026-07-22 | $7,57 | +3,56 % | $7,16 | $7,66 | $7,01 | 10,10K |
| 2026-07-21 | $7,31 | +4,73 % | $7,00 | $7,37 | $7,00 | 7,20K |
| 2026-07-20 | $6,98 | +1,45 % | $6,84 | $7,34 | $6,84 | 6,90K |
| 2026-07-17 | $6,88 | -1,01 % | $6,80 | $7,14 | $6,80 | 2,70K |
| 2026-07-16 | $6,95 | -1,84 % | $6,90 | $7,08 | $6,80 | 2,60K |
| 2026-07-15 | $7,08 | -0,42 % | $7,24 | $7,30 | $7,07 | 4,20K |
| 2026-07-14 | $7,11 | -0,42 % | $7,14 | $7,50 | $6,95 | 7,70K |
| 2026-07-13 | $7,14 | -0,83 % | $7,07 | $7,45 | $7,07 | 4,20K |
| 2026-07-10 | $7,20 | +1,34 % | $7,07 | $7,24 | $7,06 | 3,30K |
| 2026-07-09 | $7,11 | -3,20 % | $7,24 | $7,30 | $6,98 | 4,30K |
| 2026-07-08 | $7,34 | -3,80 % | $7,29 | $7,61 | $7,20 | 5,90K |
| 2026-07-07 | $7,63 | -1,42 % | $7,67 | $7,80 | $7,29 | 15,30K |
| 2026-07-06 | $7,74 | +1,71 % | $7,44 | $7,79 | $7,44 | 15,80K |
| 2026-07-02 | $7,61 | +4,25 % | $7,15 | $7,70 | $7,15 | 9,40K |
| 2026-07-01 | $7,30 | +10,44 % | $6,62 | $7,54 | $6,61 | 36,70K |
| 2026-06-30 | $6,61 | -2,94 % | $6,41 | $6,88 | $6,41 | 15,80K |
| 2026-06-29 | $6,81 | -0,73 % | $6,84 | $6,87 | $6,70 | 2,50K |
| 2026-06-26 | $6,86 | +5,54 % | $6,35 | $6,86 | $6,35 | 30,70K |
| 2026-06-25 | $6,50 | -0,76 % | $6,65 | $6,75 | $6,47 | 14,70K |
| 2026-06-24 | $6,55 | +0,61 % | $6,61 | $6,75 | $6,46 | 9,30K |
| 2026-06-23 | $6,51 | -0,15 % | $6,40 | $6,60 | $6,40 | 12,30K |
| 2026-06-22 | $6,52 | +3,66 % | $6,20 | $6,69 | $6,01 | 20,00K |
| 2026-06-18 | $6,29 | -0,47 % | $6,29 | $6,58 | $6,01 | 16,00K |
| 2026-06-17 | $6,32 | +2,93 % | $6,22 | $6,32 | $6,14 | 8,00K |
| 2026-06-16 | $6,14 | -3,91 % | $6,26 | $6,51 | $6,14 | 8,30K |
| 2026-06-15 | $6,39 | +1,11 % | $6,42 | $6,55 | $6,36 | 7,10K |
| 2026-06-12 | $6,32 | +0,32 % | $6,26 | $6,60 | $6,26 | 10,00K |
| 2026-06-11 | $6,30 | -1,10 % | $6,35 | $6,63 | $6,30 | 10,40K |
| 2026-06-10 | $6,37 | +0,79 % | $6,31 | $6,65 | $6,31 | 20,40K |
| 2026-06-09 | $6,32 | +3,78 % | $6,03 | $6,43 | $6,03 | 13,30K |
| 2026-06-08 | $6,09 | -0,98 % | $6,12 | $6,32 | $5,82 | 21,00K |
| 2026-06-05 | $6,15 | +3,97 % | $6,15 | $6,25 | $6,15 | 26,60K |
| 2026-06-04 | $5,91 | -0,59 % | $5,94 | $5,99 | $5,90 | 7,40K |
| 2026-06-03 | $5,95 | -1,33 % | $6,05 | $6,05 | $5,77 | 13,90K |
| 2026-06-02 | $6,03 | -0,82 % | $5,91 | $6,20 | $5,91 | 18,80K |
| 2026-06-01 | $6,08 | +0,16 % | $6,05 | $6,29 | $5,90 | 18,00K |
| 2026-05-29 | $6,07 | -1,94 % | $6,15 | $6,54 | $6,07 | 9,80K |
| 2026-05-28 | $6,19 | -2,06 % | $6,29 | $6,37 | $6,01 | 34,40K |
| 2026-05-27 | $6,32 | +4,12 % | $6,07 | $6,44 | $5,80 | 24,60K |
| 2026-05-26 | $6,07 | -0,49 % | $6,08 | $6,19 | $6,00 | 9,60K |