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 | $8,65 | +0,58 % | $8,62 | $8,74 | $8,47 | 64,85K |
| 2026-09-30 | $8,60 | -0,92 % | $8,72 | $8,78 | $8,47 | 242,70K |
| 2026-09-29 | $8,68 | -5,86 % | $9,22 | $9,31 | $8,55 | 116,70K |
| 2026-09-28 | $9,22 | -1,50 % | $9,36 | $9,36 | $8,95 | 170,90K |
| 2026-09-25 | $9,36 | +1,30 % | $9,19 | $9,53 | $8,94 | 188,70K |
| 2026-09-24 | $9,24 | +6,82 % | $8,65 | $9,25 | $8,60 | 174,00K |
| 2026-09-23 | $8,65 | -0,35 % | $8,68 | $8,84 | $8,39 | 104,50K |
| 2026-09-22 | $8,68 | +3,09 % | $8,44 | $8,73 | $8,44 | 93,20K |
| 2026-09-21 | $8,42 | +2,68 % | $8,38 | $8,59 | $7,98 | 109,40K |
| 2026-09-18 | $8,20 | -2,15 % | $8,28 | $8,28 | $8,00 | 246,00K |
| 2026-09-17 | $8,38 | +1,58 % | $8,26 | $8,42 | $8,13 | 124,80K |
| 2026-09-16 | $8,25 | -0,72 % | $8,35 | $8,47 | $8,20 | 241,00K |
| 2026-09-15 | $8,31 | +0,24 % | $8,28 | $8,37 | $8,04 | 128,60K |
| 2026-09-14 | $8,29 | -3,38 % | $8,44 | $8,52 | $8,21 | 192,40K |
| 2026-09-11 | $8,58 | +2,14 % | $8,43 | $8,70 | $8,39 | 147,50K |
| 2026-09-10 | $8,40 | -4,65 % | $8,64 | $8,64 | $8,31 | 192,10K |
| 2026-09-09 | $8,81 | -1,01 % | $8,83 | $8,86 | $8,65 | 109,00K |
| 2026-09-08 | $8,90 | +0,34 % | $8,99 | $9,15 | $8,74 | 178,10K |
| 2026-09-04 | $8,87 | +0,68 % | $8,73 | $9,05 | $8,69 | 170,20K |
| 2026-09-03 | $8,81 | -5,78 % | $9,36 | $9,36 | $8,76 | 213,40K |
| 2026-09-02 | $9,35 | +4,00 % | $9,33 | $9,52 | $8,97 | 250,00K |
| 2026-09-01 | $8,99 | -4,87 % | $9,39 | $9,42 | $8,97 | 117,70K |
| 2026-08-31 | $9,45 | +2,49 % | $9,01 | $9,58 | $8,96 | 359,80K |
| 2026-08-28 | $9,22 | +0,11 % | $9,18 | $9,48 | $9,01 | 120,30K |
| 2026-08-27 | $9,21 | +0,88 % | $9,13 | $9,52 | $9,09 | 171,50K |
| 2026-08-26 | $9,13 | -3,08 % | $9,37 | $9,51 | $9,02 | 143,40K |
| 2026-08-25 | $9,42 | -0,63 % | $9,41 | $9,63 | $9,00 | 174,80K |
| 2026-08-24 | $9,48 | +3,38 % | $9,26 | $9,63 | $9,13 | 245,20K |
| 2026-08-21 | $9,17 | -1,40 % | $9,30 | $9,43 | $8,80 | 170,00K |
| 2026-08-20 | $9,30 | -1,17 % | $9,30 | $9,55 | $9,18 | 143,00K |
| 2026-08-19 | $9,41 | -4,95 % | $9,91 | $10,04 | $9,34 | 123,70K |
| 2026-08-18 | $9,90 | +4,10 % | $9,39 | $10,09 | $9,39 | 329,80K |
| 2026-08-17 | $9,51 | -3,26 % | $10,09 | $10,17 | $9,17 | 221,70K |
| 2026-08-14 | $9,83 | +2,72 % | $9,59 | $9,97 | $9,52 | 174,40K |
| 2026-08-13 | $9,57 | +0,42 % | $9,57 | $9,80 | $9,36 | 182,10K |
| 2026-08-12 | $9,53 | -1,04 % | $9,64 | $10,00 | $9,52 | 289,90K |
| 2026-08-11 | $9,63 | +3,88 % | $9,39 | $9,98 | $8,93 | 265,10K |
| 2026-08-10 | $9,27 | +0,87 % | $9,15 | $10,12 | $8,80 | 347,10K |
| 2026-08-07 | $9,19 | +5,63 % | $9,02 | $9,51 | $8,80 | 205,30K |
| 2026-08-06 | $8,70 | +3,33 % | $9,27 | $10,03 | $8,08 | 479,00K |
| 2026-08-05 | $8,42 | -2,55 % | $8,61 | $8,83 | $8,39 | 90,70K |
| 2026-08-04 | $8,64 | +1,29 % | $8,54 | $8,71 | $8,30 | 136,90K |
| 2026-08-03 | $8,53 | +1,91 % | $8,59 | $8,78 | $8,43 | 125,40K |
| 2026-07-31 | $8,37 | -0,36 % | $8,38 | $8,45 | $8,07 | 148,90K |
| 2026-07-30 | $8,40 | +0,24 % | $8,40 | $8,55 | $8,30 | 71,50K |
| 2026-07-29 | $8,38 | -4,01 % | $8,85 | $8,92 | $8,30 | 208,90K |
| 2026-07-28 | $8,73 | -1,13 % | $8,93 | $9,00 | $8,50 | 82,70K |
| 2026-07-27 | $8,83 | +1,61 % | $8,78 | $9,25 | $8,51 | 312,70K |
| 2026-07-24 | $8,69 | +2,48 % | $8,53 | $8,87 | $8,50 | 83,30K |
| 2026-07-23 | $8,48 | -1,85 % | $8,60 | $8,63 | $8,34 | 156,70K |
| 2026-07-22 | $8,64 | +2,01 % | $8,54 | $8,84 | $8,30 | 121,70K |
| 2026-07-21 | $8,47 | -2,98 % | $8,75 | $8,87 | $8,31 | 129,40K |
| 2026-07-20 | $8,73 | +2,46 % | $8,53 | $8,74 | $8,47 | 83,70K |
| 2026-07-17 | $8,52 | -2,96 % | $8,70 | $8,91 | $8,51 | 101,70K |
| 2026-07-16 | $8,78 | +5,78 % | $8,30 | $8,86 | $8,30 | 132,50K |
| 2026-07-15 | $8,30 | +0,48 % | $8,26 | $8,50 | $8,26 | 78,10K |
| 2026-07-14 | $8,26 | -5,82 % | $8,78 | $8,78 | $8,20 | 155,10K |
| 2026-07-13 | $8,77 | +5,92 % | $8,30 | $8,86 | $8,12 | 177,70K |
| 2026-07-10 | $8,28 | +1,60 % | $8,03 | $8,39 | $7,87 | 119,50K |
| 2026-07-09 | $8,15 | +5,30 % | $7,77 | $8,25 | $7,68 | 104,50K |
| 2026-07-08 | $7,74 | -2,27 % | $7,92 | $7,99 | $7,65 | 112,10K |
| 2026-07-07 | $7,92 | -5,49 % | $8,36 | $8,53 | $7,88 | 129,70K |
| 2026-07-06 | $8,38 | -2,10 % | $8,50 | $8,70 | $8,00 | 263,90K |
| 2026-07-02 | $8,56 | +0,94 % | $8,56 | $9,00 | $8,40 | 142,80K |
| 2026-07-01 | $8,48 | -0,59 % | $8,47 | $8,52 | $8,08 | 182,60K |
| 2026-06-30 | $8,53 | -5,01 % | $8,92 | $9,41 | $8,48 | 278,20K |
| 2026-06-29 | $8,98 | +17,85 % | $8,06 | $9,13 | $7,80 | 599,50K |
| 2026-06-26 | $7,62 | -8,85 % | $8,41 | $8,68 | $7,48 | 2,88M |
| 2026-06-25 | $8,36 | +0,72 % | $8,36 | $8,67 | $8,15 | 136,70K |
| 2026-06-24 | $8,30 | -1,31 % | $8,40 | $8,58 | $8,26 | 74,60K |
| 2026-06-23 | $8,41 | +2,69 % | $8,17 | $8,64 | $8,16 | 92,30K |
| 2026-06-22 | $8,19 | -2,96 % | $8,44 | $8,72 | $7,97 | 172,50K |
| 2026-06-18 | $8,44 | +1,08 % | $8,37 | $8,67 | $8,00 | 156,10K |
| 2026-06-17 | $8,35 | +0,12 % | $8,34 | $8,76 | $8,26 | 131,90K |
| 2026-06-16 | $8,34 | -9,25 % | $9,23 | $9,30 | $8,26 | 134,00K |
| 2026-06-15 | $9,19 | +3,37 % | $9,02 | $9,50 | $8,93 | 184,10K |
| 2026-06-12 | $8,89 | -1,88 % | $8,96 | $9,20 | $8,64 | 108,20K |
| 2026-06-11 | $9,06 | -0,98 % | $9,12 | $9,50 | $8,99 | 133,40K |
| 2026-06-10 | $9,15 | 0,00 % | $8,78 | $9,50 | $8,70 | 225,20K |
| 2026-06-09 | $9,15 | 0,00 % | $9,16 | $9,55 | $8,82 | 122,70K |
| 2026-06-08 | $9,15 | +2,69 % | $8,91 | $9,27 | $8,71 | 229,50K |
| 2026-06-05 | $8,91 | -4,91 % | $9,37 | $9,49 | $8,73 | 141,00K |
| 2026-06-04 | $9,37 | +0,43 % | $9,39 | $9,60 | $9,04 | 244,10K |
| 2026-06-03 | $9,33 | +1,86 % | $9,05 | $9,35 | $8,72 | 165,70K |
| 2026-06-02 | $9,16 | -1,93 % | $9,30 | $9,45 | $8,80 | 218,70K |
| 2026-06-01 | $9,34 | +9,24 % | $8,92 | $9,53 | $8,70 | 303,40K |
| 2026-05-29 | $8,55 | -0,70 % | $8,80 | $9,80 | $8,52 | 251,90K |
| 2026-05-28 | $8,61 | -7,02 % | $9,24 | $9,38 | $8,61 | 162,70K |
| 2026-05-27 | $9,26 | +5,59 % | $8,75 | $9,68 | $8,75 | 176,10K |
| 2026-05-26 | $8,77 | -0,68 % | $8,84 | $9,17 | $8,49 | 265,60K |