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 | $8,30 | +0,97 % | $8,27 | $8,37 | $8,20 | 1,38M |
| 2026-09-30 | $8,22 | -1,97 % | $8,41 | $8,46 | $8,11 | 1,86M |
| 2026-09-29 | $8,39 | -0,06 % | $8,32 | $8,40 | $8,30 | 865,80K |
| 2026-09-28 | $8,39 | -1,18 % | $8,48 | $8,60 | $8,33 | 1,45M |
| 2026-09-25 | $8,49 | -0,70 % | $8,53 | $8,60 | $8,42 | 2,34M |
| 2026-09-24 | $8,55 | +1,30 % | $8,44 | $8,63 | $8,34 | 1,21M |
| 2026-09-23 | $8,44 | -2,99 % | $8,69 | $8,76 | $8,42 | 1,36M |
| 2026-09-22 | $8,70 | -1,14 % | $8,81 | $8,91 | $8,55 | 1,28M |
| 2026-09-21 | $8,80 | +4,76 % | $8,46 | $8,90 | $8,41 | 1,21M |
| 2026-09-18 | $8,40 | -1,98 % | $8,51 | $8,65 | $8,23 | 3,97M |
| 2026-09-17 | $8,57 | -1,72 % | $8,83 | $8,83 | $8,55 | 951,80K |
| 2026-09-16 | $8,72 | -1,47 % | $8,81 | $8,86 | $8,67 | 1,28M |
| 2026-09-15 | $8,85 | +0,57 % | $8,76 | $8,91 | $8,74 | 1,13M |
| 2026-09-14 | $8,80 | +0,80 % | $8,79 | $8,83 | $8,65 | 898,60K |
| 2026-09-11 | $8,73 | +0,58 % | $8,75 | $8,81 | $8,68 | 1,05M |
| 2026-09-10 | $8,68 | +0,58 % | $8,64 | $8,72 | $8,53 | 908,40K |
| 2026-09-09 | $8,63 | -0,46 % | $8,60 | $8,64 | $8,48 | 965,10K |
| 2026-09-08 | $8,67 | +2,60 % | $8,44 | $8,73 | $8,34 | 1,15M |
| 2026-09-04 | $8,45 | -2,65 % | $8,67 | $8,74 | $8,43 | 987,90K |
| 2026-09-03 | $8,68 | +0,58 % | $8,63 | $8,74 | $8,59 | 1,01M |
| 2026-09-02 | $8,63 | +1,89 % | $8,52 | $8,72 | $8,31 | 1,59M |
| 2026-09-01 | $8,47 | -0,94 % | $8,54 | $8,54 | $8,41 | 914,40K |
| 2026-08-31 | $8,55 | +0,83 % | $8,46 | $8,60 | $8,25 | 2,18M |
| 2026-08-28 | $8,48 | +2,54 % | $8,30 | $8,52 | $8,26 | 1,17M |
| 2026-08-27 | $8,27 | -3,50 % | $8,49 | $8,54 | $8,26 | 899,90K |
| 2026-08-26 | $8,57 | +0,23 % | $8,56 | $8,60 | $8,44 | 812,90K |
| 2026-08-25 | $8,55 | +2,40 % | $8,34 | $8,65 | $8,34 | 1,06M |
| 2026-08-24 | $8,35 | -0,48 % | $8,30 | $8,55 | $8,30 | 1,03M |
| 2026-08-21 | $8,39 | +2,19 % | $8,23 | $8,44 | $8,19 | 998,40K |
| 2026-08-20 | $8,21 | -0,85 % | $7,88 | $8,23 | $7,88 | 4,12M |
| 2026-08-19 | $8,28 | -0,24 % | $8,36 | $8,38 | $8,21 | 2,02M |
| 2026-08-18 | $8,30 | -1,66 % | $8,49 | $8,49 | $8,24 | 1,31M |
| 2026-08-17 | $8,44 | -0,59 % | $8,43 | $8,49 | $8,23 | 1,15M |
| 2026-08-14 | $8,49 | +0,77 % | $8,41 | $8,60 | $8,39 | 1,06M |
| 2026-08-13 | $8,43 | -1,23 % | $8,53 | $8,58 | $8,33 | 1,23M |
| 2026-08-12 | $8,53 | +0,71 % | $8,38 | $8,61 | $8,38 | 1,52M |
| 2026-08-11 | $8,47 | +0,47 % | $8,51 | $8,54 | $8,40 | 1,02M |
| 2026-08-10 | $8,43 | +0,48 % | $8,31 | $8,56 | $8,12 | 1,37M |
| 2026-08-07 | $8,39 | -1,99 % | $8,45 | $8,54 | $8,34 | 1,03M |
| 2026-08-06 | $8,56 | +3,63 % | $8,50 | $8,84 | $8,08 | 2,22M |
| 2026-08-05 | $8,26 | -0,36 % | $8,28 | $8,31 | $8,13 | 1,09M |
| 2026-08-04 | $8,29 | 0,00 % | $8,39 | $8,45 | $8,14 | 1,23M |
| 2026-08-03 | $8,29 | +2,73 % | $8,18 | $8,38 | $8,18 | 1,23M |
| 2026-07-31 | $8,07 | +1,00 % | $7,94 | $8,16 | $7,92 | 1,12M |
| 2026-07-30 | $7,99 | -4,65 % | $8,38 | $8,45 | $7,81 | 1,03M |
| 2026-07-29 | $8,38 | +2,44 % | $8,14 | $8,41 | $8,10 | 1,53M |
| 2026-07-28 | $8,18 | +6,51 % | $7,73 | $8,41 | $7,73 | 1,70M |
| 2026-07-27 | $7,68 | +3,30 % | $7,44 | $7,76 | $7,44 | 1,45M |
| 2026-07-24 | $7,43 | +0,75 % | $7,38 | $7,55 | $7,38 | 1,27M |
| 2026-07-23 | $7,38 | +1,10 % | $7,30 | $7,40 | $7,14 | 1,11M |
| 2026-07-22 | $7,30 | +0,83 % | $7,29 | $7,36 | $7,09 | 1,25M |
| 2026-07-21 | $7,24 | -0,96 % | $7,32 | $7,38 | $7,20 | 1,04M |
| 2026-07-20 | $7,31 | -0,27 % | $7,34 | $7,43 | $7,22 | 1,14M |
| 2026-07-17 | $7,33 | -1,74 % | $7,46 | $7,50 | $7,28 | 1,29M |
| 2026-07-16 | $7,46 | -0,27 % | $7,47 | $7,62 | $7,44 | 1,19M |
| 2026-07-15 | $7,48 | +3,46 % | $7,23 | $7,54 | $7,23 | 1,26M |
| 2026-07-14 | $7,23 | -2,95 % | $7,37 | $7,51 | $7,21 | 1,45M |
| 2026-07-13 | $7,45 | +3,04 % | $7,32 | $7,49 | $7,22 | 1,59M |
| 2026-07-10 | $7,23 | -0,55 % | $7,19 | $7,28 | $6,91 | 1,54M |
| 2026-07-09 | $7,27 | -2,15 % | $7,37 | $7,48 | $7,22 | 1,52M |
| 2026-07-08 | $7,43 | -0,27 % | $7,48 | $7,51 | $7,35 | 1,66M |
| 2026-07-07 | $7,45 | +0,68 % | $7,51 | $7,84 | $7,36 | 1,56M |
| 2026-07-06 | $7,40 | -3,01 % | $7,70 | $7,74 | $7,40 | 1,28M |
| 2026-07-02 | $7,63 | -3,30 % | $7,94 | $7,96 | $7,43 | 3,09M |
| 2026-07-01 | $7,89 | +1,28 % | $7,79 | $8,05 | $7,72 | 1,39M |
| 2026-06-30 | $7,79 | +2,10 % | $7,62 | $7,95 | $7,52 | 1,96M |
| 2026-06-29 | $7,63 | +7,92 % | $7,11 | $7,70 | $7,09 | 2,35M |
| 2026-06-26 | $7,07 | +2,32 % | $6,99 | $7,24 | $6,86 | 4,71M |
| 2026-06-25 | $6,91 | +5,50 % | $6,65 | $6,95 | $6,52 | 2,57M |
| 2026-06-24 | $6,55 | +11,39 % | $6,15 | $6,61 | $6,09 | 2,72M |
| 2026-06-23 | $5,88 | +10,94 % | $5,28 | $5,97 | $5,28 | 3,35M |
| 2026-06-22 | $5,30 | +10,65 % | $4,94 | $5,31 | $4,76 | 5,06M |
| 2026-06-18 | $4,79 | -8,76 % | $5,28 | $5,36 | $4,76 | 4,87M |
| 2026-06-17 | $5,25 | -0,80 % | $5,35 | $5,55 | $5,17 | 3,15M |
| 2026-06-16 | $5,29 | +0,39 % | $5,30 | $5,35 | $5,16 | 1,84M |
| 2026-06-15 | $5,27 | -5,37 % | $5,54 | $5,60 | $5,24 | 1,01M |
| 2026-06-12 | $5,57 | +3,54 % | $5,39 | $5,59 | $5,37 | 927,07K |
| 2026-06-11 | $5,38 | +0,51 % | $5,38 | $5,41 | $5,31 | 898,07K |
| 2026-06-10 | $5,35 | +1,81 % | $5,33 | $5,38 | $5,26 | 1,18M |
| 2026-06-09 | $5,26 | +1,04 % | $5,21 | $5,33 | $5,18 | 957,09K |
| 2026-06-08 | $5,20 | +0,66 % | $5,30 | $5,34 | $5,15 | 1,05M |
| 2026-06-05 | $5,17 | +0,53 % | $5,14 | $5,24 | $5,07 | 1,61M |
| 2026-06-04 | $5,14 | -3,69 % | $5,39 | $5,47 | $5,14 | 1,11M |
| 2026-06-03 | $5,34 | -2,00 % | $5,41 | $5,42 | $5,24 | 1,30M |
| 2026-06-02 | $5,45 | -0,74 % | $5,46 | $5,56 | $5,38 | 1,49M |
| 2026-06-01 | $5,49 | -1,46 % | $5,57 | $5,64 | $5,44 | 1,97M |
| 2026-05-29 | $5,57 | +0,86 % | $5,49 | $5,59 | $5,43 | 1,56M |
| 2026-05-28 | $5,52 | +1,50 % | $5,45 | $5,54 | $5,35 | 957,09K |
| 2026-05-27 | $5,44 | -1,72 % | $5,54 | $5,61 | $5,43 | 1,41M |
| 2026-05-26 | $5,54 | +1,49 % | $5,47 | $5,58 | $5,38 | 2,07M |