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 | $6,22 | -4,60 % | $6,62 | $6,75 | $6,17 | 1,18M |
| 2026-10-01 | $6,52 | -4,12 % | $6,80 | $6,91 | $6,51 | 787,50K |
| 2026-09-30 | $6,80 | -0,58 % | $6,88 | $7,10 | $6,73 | 746,20K |
| 2026-09-29 | $6,84 | +0,29 % | $6,83 | $6,95 | $6,75 | 826,30K |
| 2026-09-28 | $6,82 | +0,15 % | $6,72 | $6,95 | $6,65 | 997,00K |
| 2026-09-25 | $6,81 | -2,58 % | $6,99 | $7,01 | $6,62 | 1,50M |
| 2026-09-24 | $6,99 | -1,13 % | $7,80 | $7,92 | $6,68 | 3,28M |
| 2026-09-23 | $7,07 | -5,86 % | $7,50 | $7,54 | $6,99 | 1,03M |
| 2026-09-22 | $7,51 | +5,48 % | $7,18 | $7,59 | $7,11 | 836,50K |
| 2026-09-21 | $7,12 | -0,14 % | $7,25 | $7,26 | $6,99 | 678,50K |
| 2026-09-18 | $7,13 | +1,28 % | $7,02 | $7,19 | $7,00 | 960,60K |
| 2026-09-17 | $7,04 | +2,03 % | $7,11 | $7,18 | $6,96 | 530,80K |
| 2026-09-16 | $6,90 | -0,86 % | $7,02 | $7,16 | $6,86 | 685,70K |
| 2026-09-15 | $6,96 | -5,95 % | $7,34 | $7,34 | $6,87 | 1,07M |
| 2026-09-14 | $7,40 | +1,93 % | $7,25 | $7,49 | $7,21 | 533,90K |
| 2026-09-11 | $7,26 | -1,22 % | $7,47 | $7,59 | $7,20 | 751,50K |
| 2026-09-10 | $7,35 | -3,80 % | $7,51 | $7,53 | $7,34 | 854,40K |
| 2026-09-09 | $7,64 | -5,33 % | $8,00 | $8,16 | $7,59 | 918,20K |
| 2026-09-08 | $8,07 | -2,18 % | $8,17 | $8,21 | $7,97 | 586,20K |
| 2026-09-04 | $8,25 | -1,20 % | $8,26 | $8,38 | $8,20 | 500,80K |
| 2026-09-03 | $8,35 | -3,08 % | $8,71 | $8,78 | $8,28 | 595,30K |
| 2026-09-02 | $8,61 | +3,17 % | $8,37 | $8,72 | $8,24 | 599,90K |
| 2026-09-01 | $8,35 | -1,47 % | $8,27 | $8,42 | $7,60 | 1,78M |
| 2026-08-31 | $8,48 | +1,25 % | $8,33 | $8,52 | $8,14 | 484,00K |
| 2026-08-28 | $8,37 | -3,13 % | $8,52 | $8,55 | $8,31 | 524,90K |
| 2026-08-27 | $8,64 | +0,35 % | $8,58 | $8,79 | $8,45 | 432,40K |
| 2026-08-26 | $8,61 | -2,60 % | $8,81 | $8,84 | $8,50 | 413,80K |
| 2026-08-25 | $8,84 | +7,28 % | $8,36 | $8,89 | $8,27 | 778,00K |
| 2026-08-24 | $8,24 | -2,14 % | $8,32 | $8,40 | $8,00 | 565,10K |
| 2026-08-21 | $8,42 | +3,57 % | $8,24 | $8,58 | $8,19 | 663,60K |
| 2026-08-20 | $8,13 | -8,34 % | $8,73 | $8,76 | $8,11 | 953,90K |
| 2026-08-19 | $8,87 | +4,35 % | $8,81 | $9,14 | $8,64 | 796,70K |
| 2026-08-18 | $8,50 | -5,03 % | $8,80 | $8,83 | $8,36 | 851,50K |
| 2026-08-17 | $8,95 | +9,55 % | $8,15 | $8,98 | $8,00 | 1,15M |
| 2026-08-14 | $8,17 | +1,11 % | $8,10 | $8,29 | $7,80 | 580,00K |
| 2026-08-13 | $8,08 | +0,37 % | $8,04 | $8,23 | $7,78 | 739,90K |
| 2026-08-12 | $8,05 | +0,37 % | $7,92 | $8,66 | $7,78 | 1,03M |
| 2026-08-11 | $8,02 | +1,65 % | $8,02 | $8,22 | $7,85 | 657,60K |
| 2026-08-10 | $7,89 | -0,88 % | $7,97 | $8,17 | $7,89 | 554,00K |
| 2026-08-07 | $7,96 | +2,71 % | $7,95 | $8,13 | $7,76 | 431,40K |
| 2026-08-06 | $7,75 | +1,44 % | $7,64 | $7,84 | $7,55 | 505,30K |
| 2026-08-05 | $7,64 | -1,80 % | $7,84 | $7,89 | $7,55 | 576,90K |
| 2026-08-04 | $7,78 | +3,60 % | $7,55 | $7,82 | $7,51 | 564,10K |
| 2026-08-03 | $7,51 | +2,88 % | $7,30 | $7,53 | $7,10 | 822,30K |
| 2026-07-31 | $7,30 | -2,54 % | $7,52 | $7,61 | $7,13 | 527,10K |
| 2026-07-30 | $7,49 | +5,94 % | $7,24 | $7,58 | $7,21 | 643,40K |
| 2026-07-29 | $7,07 | -5,61 % | $7,50 | $7,61 | $6,98 | 1,06M |
| 2026-07-28 | $7,49 | -5,43 % | $7,86 | $7,98 | $7,26 | 1,07M |
| 2026-07-27 | $7,92 | +6,88 % | $7,46 | $8,14 | $7,46 | 1,19M |
| 2026-07-24 | $7,41 | +1,65 % | $7,29 | $7,55 | $7,11 | 850,70K |
| 2026-07-23 | $7,29 | -1,49 % | $7,30 | $7,42 | $7,18 | 648,50K |
| 2026-07-22 | $7,40 | -1,07 % | $7,40 | $7,54 | $7,30 | 541,60K |
| 2026-07-21 | $7,48 | +3,31 % | $7,25 | $7,52 | $7,15 | 882,60K |
| 2026-07-20 | $7,24 | -2,82 % | $7,50 | $7,59 | $7,18 | 1,43M |
| 2026-07-17 | $7,45 | +0,13 % | $7,28 | $7,67 | $7,19 | 874,30K |
| 2026-07-16 | $7,44 | -4,37 % | $7,76 | $7,76 | $7,29 | 1,73M |
| 2026-07-15 | $7,78 | -2,02 % | $7,91 | $8,13 | $7,62 | 1,29M |
| 2026-07-14 | $7,94 | +2,19 % | $7,90 | $8,07 | $7,62 | 1,32M |
| 2026-07-13 | $7,77 | -8,43 % | $8,50 | $8,51 | $7,70 | 1,96M |
| 2026-07-10 | $8,48 | -13,51 % | $9,88 | $9,90 | $8,31 | 1,99M |
| 2026-07-09 | $9,81 | -1,01 % | $9,98 | $10,19 | $9,64 | 981,90K |
| 2026-07-08 | $9,91 | +2,38 % | $9,48 | $10,29 | $9,35 | 1,20M |
| 2026-07-07 | $9,68 | +5,68 % | $9,14 | $9,74 | $8,76 | 1,20M |
| 2026-07-06 | $9,16 | +3,04 % | $9,00 | $9,41 | $8,93 | 950,80K |
| 2026-07-02 | $8,89 | +5,33 % | $8,84 | $9,12 | $8,60 | 1,45M |
| 2026-07-01 | $8,44 | -5,27 % | $8,90 | $8,97 | $8,37 | 835,60K |
| 2026-06-30 | $8,91 | +1,48 % | $8,78 | $9,25 | $8,65 | 1,24M |
| 2026-06-29 | $8,78 | +4,03 % | $8,38 | $8,84 | $8,31 | 1,39M |
| 2026-06-26 | $8,44 | +2,93 % | $8,12 | $8,54 | $8,05 | 6,76M |
| 2026-06-25 | $8,20 | -4,87 % | $8,61 | $8,75 | $7,99 | 1,59M |
| 2026-06-24 | $8,62 | +2,25 % | $8,43 | $8,65 | $8,35 | 871,90K |
| 2026-06-23 | $8,43 | +1,57 % | $8,11 | $8,57 | $8,08 | 519,60K |
| 2026-06-22 | $8,30 | +2,85 % | $8,30 | $8,56 | $8,15 | 911,80K |
| 2026-06-18 | $8,07 | +0,37 % | $8,16 | $8,50 | $7,92 | 1,47M |
| 2026-06-17 | $8,04 | +1,52 % | $8,01 | $8,41 | $7,89 | 811,50K |
| 2026-06-16 | $7,92 | -2,82 % | $8,15 | $8,25 | $7,77 | 598,40K |
| 2026-06-15 | $8,15 | +1,18 % | $8,22 | $8,36 | $8,02 | 581,00K |
| 2026-06-12 | $8,06 | +2,35 % | $7,90 | $8,44 | $7,86 | 646,60K |
| 2026-06-11 | $7,87 | +2,74 % | $7,66 | $7,95 | $7,60 | 562,50K |
| 2026-06-10 | $7,66 | -2,42 % | $7,72 | $8,07 | $7,64 | 527,60K |
| 2026-06-09 | $7,85 | +1,82 % | $7,82 | $7,95 | $7,62 | 729,60K |
| 2026-06-08 | $7,71 | +3,21 % | $7,77 | $7,77 | $7,44 | 651,60K |
| 2026-06-05 | $7,47 | -6,04 % | $7,96 | $7,96 | $7,44 | 617,40K |
| 2026-06-04 | $7,95 | +1,66 % | $7,88 | $8,05 | $7,80 | 631,60K |
| 2026-06-03 | $7,82 | -1,01 % | $7,84 | $8,13 | $7,70 | 816,30K |
| 2026-06-02 | $7,90 | -3,89 % | $8,20 | $8,20 | $7,57 | 1,61M |
| 2026-06-01 | $8,22 | -3,52 % | $8,46 | $8,54 | $8,12 | 671,60K |
| 2026-05-29 | $8,52 | -1,50 % | $8,60 | $8,70 | $8,32 | 614,90K |
| 2026-05-28 | $8,65 | +0,70 % | $8,60 | $8,89 | $8,56 | 777,00K |
| 2026-05-27 | $8,59 | -0,23 % | $8,67 | $8,99 | $8,52 | 586,40K |