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 | $12,96 | +1,56 % | $13,23 | $13,23 | $12,96 | 3,39K |
| 2026-09-30 | $12,76 | +12,62 % | $11,45 | $12,79 | $11,44 | 4,90K |
| 2026-09-29 | $11,33 | -2,66 % | $11,75 | $11,75 | $10,97 | 3,60K |
| 2026-09-28 | $11,64 | +0,87 % | $11,38 | $12,06 | $11,27 | 10,00K |
| 2026-09-25 | $11,54 | +8,87 % | $10,71 | $11,60 | $10,50 | 10,90K |
| 2026-09-24 | $10,60 | +0,38 % | $10,44 | $10,74 | $10,20 | 4,20K |
| 2026-09-23 | $10,56 | -6,47 % | $11,09 | $11,09 | $10,56 | 11,10K |
| 2026-09-22 | $11,29 | -0,18 % | $11,56 | $12,77 | $11,29 | 38,30K |
| 2026-09-21 | $11,31 | +12,99 % | $10,35 | $11,67 | $10,07 | 21,90K |
| 2026-09-18 | $10,01 | -2,63 % | $10,07 | $10,90 | $9,96 | 52,70K |
| 2026-09-17 | $10,28 | +3,84 % | $9,87 | $10,45 | $9,85 | 25,70K |
| 2026-09-16 | $9,90 | -0,60 % | $10,10 | $10,30 | $9,71 | 66,20K |
| 2026-09-15 | $9,96 | +0,81 % | $10,20 | $10,20 | $9,14 | 39,00K |
| 2026-09-14 | $9,88 | -7,19 % | $10,63 | $10,89 | $9,34 | 45,60K |
| 2026-09-11 | $10,65 | -2,38 % | $10,91 | $11,07 | $10,50 | 39,40K |
| 2026-09-10 | $10,90 | -7,74 % | $11,69 | $11,95 | $10,51 | 81,20K |
| 2026-09-09 | $11,82 | +4,42 % | $11,31 | $12,22 | $11,23 | 72,20K |
| 2026-09-08 | $11,32 | -5,19 % | $11,75 | $13,23 | $11,22 | 37,40K |
| 2026-09-04 | $11,94 | +0,08 % | $12,09 | $13,05 | $11,74 | 73,30K |
| 2026-09-03 | $11,93 | +6,71 % | $11,18 | $12,61 | $11,02 | 96,10K |
| 2026-09-02 | $11,18 | -7,76 % | $12,20 | $12,20 | $10,98 | 68,70K |
| 2026-09-01 | $12,12 | -8,73 % | $13,11 | $13,85 | $11,21 | 76,20K |
| 2026-08-31 | $13,28 | -6,15 % | $14,01 | $14,41 | $12,78 | 96,40K |
| 2026-08-28 | $14,15 | +7,44 % | $12,78 | $15,00 | $12,78 | 143,10K |
| 2026-08-27 | $13,17 | -2,44 % | $13,03 | $14,20 | $12,96 | 44,40K |
| 2026-08-26 | $13,50 | -2,74 % | $13,72 | $14,64 | $12,86 | 50,30K |
| 2026-08-25 | $13,88 | +4,52 % | $13,27 | $14,93 | $13,27 | 79,90K |
| 2026-08-24 | $13,28 | -5,28 % | $13,77 | $14,58 | $12,91 | 153,20K |
| 2026-08-21 | $14,02 | -5,94 % | $14,28 | $14,45 | $13,33 | 132,40K |
| 2026-08-20 | $14,90 | -4,27 % | $14,22 | $16,29 | $13,95 | 65,60K |
| 2026-08-19 | $15,57 | +6,50 % | $14,27 | $15,80 | $12,88 | 37,70K |
| 2026-08-18 | $14,62 | -3,05 % | $15,03 | $15,03 | $14,62 | 2,70K |
| 2026-08-17 | $15,08 | -7,31 % | $16,00 | $16,00 | $14,74 | 5,70K |
| 2026-08-14 | $16,27 | +5,31 % | $15,75 | $16,27 | $15,62 | 16,80K |
| 2026-08-13 | $15,45 | -8,80 % | $16,40 | $17,75 | $14,54 | 15,30K |
| 2026-08-12 | $16,94 | -12,50 % | $19,25 | $19,25 | $16,76 | 24,10K |
| 2026-08-11 | $19,36 | +2,60 % | $18,42 | $19,98 | $18,42 | 7,30K |
| 2026-08-10 | $18,87 | +3,34 % | $18,20 | $18,87 | $17,99 | 19,20K |
| 2026-08-07 | $18,26 | +5,28 % | $17,19 | $18,87 | $16,00 | 48,20K |
| 2026-08-06 | $17,34 | -3,05 % | $17,94 | $18,92 | $17,34 | 17,00K |
| 2026-08-05 | $17,89 | -4,54 % | $18,74 | $18,79 | $16,56 | 30,50K |
| 2026-08-04 | $18,74 | +0,21 % | $18,76 | $19,40 | $18,17 | 44,80K |
| 2026-08-03 | $18,70 | +14,99 % | $16,84 | $18,70 | $16,56 | 12,10K |
| 2026-07-31 | $16,26 | -2,80 % | $16,24 | $16,68 | $15,74 | 5,20K |
| 2026-07-30 | $16,73 | -1,47 % | $16,82 | $17,90 | $16,59 | 17,00K |
| 2026-07-29 | $16,98 | -3,30 % | $17,20 | $17,34 | $15,46 | 20,80K |
| 2026-07-28 | $17,56 | -6,74 % | $18,26 | $18,66 | $17,05 | 7,70K |
| 2026-07-27 | $18,83 | -1,93 % | $18,51 | $19,91 | $18,09 | 11,30K |
| 2026-07-24 | $19,20 | +3,78 % | $18,03 | $19,20 | $16,65 | 13,30K |
| 2026-07-23 | $18,50 | -1,75 % | $18,75 | $18,75 | $16,67 | 18,70K |
| 2026-07-22 | $18,83 | +14,96 % | $16,44 | $20,20 | $15,88 | 80,00K |
| 2026-07-21 | $16,38 | -1,44 % | $16,50 | $17,99 | $15,03 | 52,40K |
| 2026-07-20 | $16,62 | +32,30 % | $13,00 | $17,50 | $12,14 | 117,20K |
| 2026-07-17 | $12,56 | +23,16 % | $10,10 | $13,83 | $10,10 | 53,30K |
| 2026-07-16 | $10,20 | -4,14 % | $10,38 | $10,95 | $9,52 | 9,60K |
| 2026-07-15 | $10,64 | +14,53 % | $8,69 | $11,27 | $8,35 | 59,40K |
| 2026-07-14 | $9,29 | +11,66 % | $9,77 | $9,77 | $7,20 | 188,40K |
| 2026-07-13 | $8,32 | -3,70 % | $8,28 | $8,32 | $8,28 | 497,00K |
| 2026-07-10 | $8,64 | +1,59 % | $8,50 | $9,68 | $8,04 | 10,00K |
| 2026-07-09 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-08 | $8,51 | -1,68 % | $8,02 | $8,51 | $8,02 | 3,10K |
| 2026-07-07 | $8,65 | -1,35 % | $8,65 | $8,65 | $8,65 | 3,70K |
| 2026-07-06 | $8,77 | +3,15 % | $8,77 | $8,77 | $8,77 | 700 |
| 2026-07-02 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-07-01 | $8,50 | +3,03 % | $8,13 | $8,50 | $7,76 | 16,50K |
| 2026-06-30 | $8,25 | +0,73 % | $7,25 | $8,25 | $7,25 | 700 |
| 2026-06-29 | $8,19 | +5,13 % | $7,28 | $8,47 | $6,75 | 9,90K |
| 2026-06-26 | $7,79 | +4,92 % | $7,43 | $7,79 | $7,31 | 11,90K |
| 2026-06-25 | $7,43 | -3,19 % | $7,30 | $7,43 | $7,30 | 2,70K |
| 2026-06-24 | $7,67 | +2,59 % | $7,68 | $7,68 | $7,67 | 700 |
| 2026-06-23 | $7,48 | +2,27 % | $7,31 | $7,48 | $7,31 | 2,70K |
| 2026-06-22 | $7,31 | -3,56 % | $7,82 | $7,82 | $7,31 | 4,60K |
| 2026-06-18 | $7,58 | +5,42 % | $7,40 | $7,91 | $6,94 | 14,60K |
| 2026-06-17 | $7,19 | -2,71 % | $7,37 | $7,74 | $7,19 | 16,40K |
| 2026-06-16 | $7,39 | -5,26 % | $7,86 | $8,14 | $7,38 | 9,70K |
| 2026-06-15 | $7,80 | +1,56 % | $7,89 | $8,15 | $7,36 | 8,80K |
| 2026-06-12 | $7,68 | -2,35 % | $7,95 | $8,13 | $7,42 | 9,40K |
| 2026-06-11 | $7,86 | -1,50 % | $7,99 | $8,24 | $7,86 | 3,80K |
| 2026-06-10 | $7,99 | -0,71 % | $7,23 | $8,49 | $7,23 | 8,60K |
| 2026-06-09 | $8,04 | -3,11 % | $7,59 | $8,50 | $7,26 | 12,90K |
| 2026-06-08 | $8,30 | -3,49 % | $8,14 | $8,59 | $7,50 | 15,70K |
| 2026-06-05 | $8,60 | +0,47 % | $8,60 | $9,01 | $7,52 | 30,50K |
| 2026-06-04 | $8,56 | +4,65 % | $8,48 | $8,60 | $7,63 | 134,10K |
| 2026-06-03 | $8,18 | -6,30 % | $8,71 | $9,05 | $7,52 | 16,30K |
| 2026-06-02 | $8,73 | -0,23 % | $9,00 | $9,00 | $8,60 | 4,70K |
| 2026-06-01 | $8,75 | -7,01 % | $9,31 | $9,73 | $8,75 | 9,10K |
| 2026-05-29 | $9,41 | -3,39 % | $9,90 | $9,90 | $9,23 | 6,50K |
| 2026-05-28 | $9,74 | -0,31 % | $9,88 | $9,90 | $9,60 | 6,30K |
| 2026-05-27 | $9,77 | +4,05 % | $9,62 | $9,77 | $9,30 | 3,20K |
| 2026-05-26 | $9,39 | 0,00 % | $9,78 | $9,78 | $9,23 | 4,30K |