Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,39 | -2,38 % | $7,31 | $7,67 | $7,25 | 7,19M |
| 2026-09-29 | $7,57 | -2,95 % | $7,81 | $7,86 | $7,52 | 4,89M |
| 2026-09-28 | $7,80 | -2,86 % | $8,02 | $8,08 | $7,73 | 5,19M |
| 2026-09-25 | $8,03 | +4,42 % | $7,76 | $8,07 | $7,67 | 6,57M |
| 2026-09-24 | $7,69 | +1,05 % | $7,59 | $7,87 | $7,56 | 8,87M |
| 2026-09-23 | $7,61 | -0,91 % | $7,63 | $7,77 | $7,45 | 8,92M |
| 2026-09-22 | $7,68 | -3,88 % | $8,11 | $8,15 | $7,67 | 6,14M |
| 2026-09-21 | $7,99 | -0,37 % | $8,16 | $8,19 | $7,93 | 4,66M |
| 2026-09-18 | $8,02 | -0,25 % | $8,14 | $8,18 | $7,88 | 10,71M |
| 2026-09-17 | $8,04 | +2,81 % | $8,05 | $8,30 | $7,91 | 9,38M |
| 2026-09-16 | $7,82 | -1,26 % | $7,98 | $7,98 | $7,74 | 4,31M |
| 2026-09-15 | $7,92 | -2,94 % | $8,14 | $8,28 | $7,83 | 5,63M |
| 2026-09-14 | $8,16 | -1,09 % | $8,14 | $8,26 | $8,04 | 4,70M |
| 2026-09-11 | $8,25 | +0,49 % | $8,32 | $8,43 | $8,24 | 3,54M |
| 2026-09-10 | $8,21 | +1,36 % | $8,00 | $8,34 | $7,86 | 4,00M |
| 2026-09-09 | $8,10 | -4,93 % | $8,47 | $8,54 | $8,09 | 3,30M |
| 2026-09-08 | $8,52 | -0,47 % | $8,61 | $8,62 | $8,43 | 2,16M |
| 2026-09-04 | $8,56 | +2,88 % | $8,31 | $8,59 | $8,23 | 2,73M |
| 2026-09-03 | $8,32 | -2,12 % | $8,58 | $8,67 | $8,26 | 3,70M |
| 2026-09-02 | $8,50 | +1,67 % | $8,39 | $8,59 | $8,32 | 2,90M |
| 2026-09-01 | $8,36 | -1,99 % | $8,42 | $8,44 | $8,26 | 2,71M |
| 2026-08-31 | $8,53 | -0,58 % | $8,56 | $8,63 | $8,49 | 3,15M |
| 2026-08-28 | $8,58 | -0,35 % | $8,65 | $8,83 | $8,51 | 3,19M |
| 2026-08-27 | $8,61 | +0,82 % | $8,65 | $8,83 | $8,56 | 3,04M |
| 2026-08-26 | $8,54 | -1,61 % | $8,66 | $8,75 | $8,46 | 2,88M |
| 2026-08-25 | $8,68 | +0,46 % | $8,64 | $8,75 | $8,58 | 2,45M |
| 2026-08-24 | $8,64 | -4,32 % | $8,93 | $8,94 | $8,55 | 4,90M |
| 2026-08-21 | $9,03 | +1,69 % | $9,10 | $9,17 | $8,99 | 3,16M |
| 2026-08-20 | $8,88 | -2,42 % | $9,02 | $9,20 | $8,79 | 4,57M |
| 2026-08-19 | $9,10 | +2,59 % | $9,04 | $9,20 | $8,77 | 4,72M |
| 2026-08-18 | $8,87 | -3,90 % | $8,99 | $9,10 | $8,63 | 5,37M |
| 2026-08-17 | $9,23 | +3,48 % | $9,26 | $9,43 | $9,04 | 4,04M |
| 2026-08-14 | $8,92 | +0,22 % | $8,92 | $9,02 | $8,85 | 2,56M |
| 2026-08-13 | $8,90 | +1,14 % | $8,75 | $9,04 | $8,72 | 3,59M |
| 2026-08-12 | $8,80 | -0,79 % | $8,92 | $8,97 | $8,66 | 3,92M |
| 2026-08-11 | $8,87 | +1,37 % | $8,88 | $9,04 | $8,70 | 3,31M |
| 2026-08-10 | $8,75 | +0,23 % | $8,75 | $9,00 | $8,71 | 4,05M |
| 2026-08-07 | $8,73 | +3,68 % | $8,58 | $8,78 | $8,57 | 3,67M |
| 2026-08-06 | $8,42 | -0,36 % | $8,41 | $8,52 | $8,30 | 3,17M |
| 2026-08-05 | $8,45 | -2,20 % | $8,53 | $8,64 | $8,38 | 4,31M |
| 2026-08-04 | $8,64 | +6,93 % | $8,46 | $8,77 | $8,33 | 6,34M |
| 2026-08-03 | $8,08 | +1,76 % | $7,97 | $8,18 | $7,86 | 5,78M |
| 2026-07-31 | $7,94 | +0,51 % | $7,98 | $8,08 | $7,61 | 7,55M |
| 2026-07-30 | $7,90 | -1,37 % | $8,14 | $8,19 | $7,88 | 5,60M |
| 2026-07-29 | $8,01 | -4,98 % | $8,31 | $8,38 | $7,99 | 6,47M |
| 2026-07-28 | $8,43 | +5,24 % | $8,00 | $8,49 | $7,99 | 9,79M |
| 2026-07-27 | $8,01 | -0,50 % | $8,42 | $8,84 | $8,00 | 13,00M |
| 2026-07-24 | $8,05 | +7,76 % | $7,56 | $8,47 | $7,38 | 15,01M |
| 2026-07-23 | $7,47 | -14,92 % | $8,15 | $8,25 | $7,10 | 29,29M |
| 2026-07-22 | $8,78 | -2,34 % | $8,89 | $8,98 | $8,63 | 5,70M |
| 2026-07-21 | $8,99 | +0,45 % | $9,08 | $9,23 | $8,85 | 5,33M |
| 2026-07-20 | $8,95 | -2,93 % | $9,24 | $9,24 | $8,85 | 3,25M |
| 2026-07-17 | $9,22 | +2,79 % | $8,80 | $9,37 | $8,78 | 5,24M |
| 2026-07-16 | $8,97 | -4,88 % | $9,38 | $9,42 | $8,88 | 6,49M |
| 2026-07-15 | $9,43 | -6,54 % | $10,20 | $10,35 | $9,41 | 8,83M |
| 2026-07-14 | $10,09 | +3,49 % | $9,85 | $10,19 | $9,78 | 6,97M |
| 2026-07-13 | $9,75 | +2,09 % | $9,56 | $9,92 | $9,44 | 6,33M |
| 2026-07-10 | $9,55 | +0,21 % | $9,55 | $9,81 | $9,49 | 8,99M |
| 2026-07-09 | $9,53 | +4,27 % | $9,28 | $9,59 | $9,22 | 5,33M |
| 2026-07-08 | $9,14 | -3,79 % | $9,25 | $9,54 | $8,76 | 7,91M |
| 2026-07-07 | $9,50 | -5,00 % | $9,80 | $10,07 | $9,40 | 7,31M |
| 2026-07-06 | $10,00 | +4,49 % | $9,84 | $10,21 | $9,68 | 7,28M |
| 2026-07-02 | $9,57 | -1,03 % | $9,69 | $9,82 | $9,25 | 6,03M |
| 2026-07-01 | $9,67 | -0,10 % | $9,54 | $10,02 | $9,40 | 12,77M |
| 2026-06-30 | $9,68 | +16,63 % | $8,31 | $9,72 | $8,25 | 12,84M |
| 2026-06-29 | $8,30 | +6,27 % | $7,89 | $8,39 | $7,89 | 4,84M |
| 2026-06-26 | $7,81 | -0,64 % | $7,68 | $7,94 | $7,67 | 5,52M |
| 2026-06-25 | $7,86 | +0,90 % | $7,85 | $7,90 | $7,68 | 4,03M |
| 2026-06-24 | $7,79 | -1,89 % | $7,96 | $7,99 | $7,66 | 5,46M |
| 2026-06-23 | $7,94 | -4,80 % | $8,00 | $8,17 | $7,94 | 5,15M |
| 2026-06-22 | $8,34 | -1,42 % | $8,46 | $8,57 | $8,29 | 6,03M |
| 2026-06-18 | $8,46 | -3,09 % | $8,80 | $8,80 | $8,38 | 10,46M |
| 2026-06-17 | $8,73 | -9,25 % | $9,53 | $9,63 | $8,69 | 8,37M |
| 2026-06-16 | $9,62 | +0,94 % | $9,65 | $10,27 | $9,60 | 8,75M |
| 2026-06-15 | $9,53 | +2,03 % | $9,72 | $9,90 | $9,45 | 3,56M |
| 2026-06-12 | $9,34 | -2,51 % | $9,47 | $9,61 | $9,33 | 3,37M |
| 2026-06-11 | $9,58 | +4,81 % | $9,24 | $9,61 | $9,06 | 3,35M |
| 2026-06-10 | $9,14 | -2,04 % | $9,13 | $9,33 | $9,09 | 4,30M |
| 2026-06-09 | $9,33 | -3,72 % | $9,69 | $10,02 | $9,08 | 6,27M |
| 2026-06-08 | $9,69 | +2,32 % | $9,54 | $9,87 | $9,43 | 5,36M |
| 2026-06-05 | $9,47 | -10,15 % | $10,45 | $10,46 | $9,29 | 6,53M |
| 2026-06-04 | $10,54 | -1,86 % | $10,61 | $10,92 | $10,50 | 4,87M |
| 2026-06-03 | $10,74 | -0,46 % | $10,80 | $11,10 | $10,60 | 5,58M |
| 2026-06-02 | $10,79 | +1,03 % | $10,56 | $11,26 | $10,55 | 6,51M |
| 2026-06-01 | $10,68 | +3,29 % | $10,28 | $10,83 | $10,27 | 6,31M |
| 2026-05-29 | $10,34 | -0,67 % | $10,35 | $10,57 | $10,25 | 5,43M |
| 2026-05-28 | $10,41 | +2,46 % | $10,09 | $10,53 | $10,05 | 4,35M |
| 2026-05-27 | $10,16 | +1,60 % | $10,06 | $10,17 | $9,88 | 4,17M |
| 2026-05-26 | $10,00 | -1,77 % | $10,34 | $10,44 | $9,86 | 6,33M |
| 2026-05-22 | $10,18 | +3,88 % | $9,82 | $10,37 | $9,81 | 6,76M |