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 | $9,49 | +0,97 % | $9,28 | $9,49 | $9,28 | 1,10K |
| 2026-09-29 | $9,40 | -3,30 % | $9,72 | $9,80 | $9,28 | 8,40K |
| 2026-09-28 | $9,72 | +1,25 % | $9,84 | $10,38 | $9,70 | 7,20K |
| 2026-09-25 | $9,60 | 0,00 % | $9,44 | $9,80 | $9,42 | 4,50K |
| 2026-09-24 | $9,60 | +2,13 % | $9,71 | $9,71 | $9,50 | 2,40K |
| 2026-09-23 | $9,40 | -1,05 % | $9,48 | $9,48 | $9,32 | 3,40K |
| 2026-09-22 | $9,50 | -0,31 % | $9,35 | $9,50 | $9,28 | 2,90K |
| 2026-09-21 | $9,53 | +2,47 % | $9,56 | $9,56 | $9,31 | 5,40K |
| 2026-09-18 | $9,30 | -0,80 % | $9,50 | $9,85 | $9,26 | 10,60K |
| 2026-09-17 | $9,38 | +1,19 % | $9,25 | $9,38 | $9,25 | 1,70K |
| 2026-09-16 | $9,27 | +0,54 % | $9,19 | $9,33 | $9,15 | 7,20K |
| 2026-09-15 | $9,22 | -0,91 % | $9,41 | $9,41 | $9,22 | 17,70K |
| 2026-09-14 | $9,30 | -0,53 % | $9,26 | $9,30 | $9,26 | 2,80K |
| 2026-09-11 | $9,35 | +0,75 % | $9,34 | $9,50 | $9,21 | 10,50K |
| 2026-09-10 | $9,28 | -1,85 % | $9,56 | $9,80 | $9,21 | 16,10K |
| 2026-09-09 | $9,45 | -0,47 % | $9,65 | $9,65 | $9,35 | 4,20K |
| 2026-09-08 | $9,50 | -0,94 % | $9,51 | $9,66 | $9,44 | 78,10K |
| 2026-09-04 | $9,59 | +5,15 % | $9,31 | $9,85 | $9,31 | 18,30K |
| 2026-09-03 | $9,12 | -1,83 % | $9,48 | $10,00 | $9,00 | 99,30K |
| 2026-09-02 | $9,29 | -2,72 % | $9,55 | $9,55 | $8,80 | 16,80K |
| 2026-09-01 | $9,55 | +0,89 % | $9,20 | $10,10 | $9,20 | 16,50K |
| 2026-08-31 | $9,47 | +3,12 % | $9,27 | $9,78 | $9,19 | 15,40K |
| 2026-08-28 | $9,18 | +0,55 % | $9,13 | $9,54 | $9,11 | 4,70K |
| 2026-08-27 | $9,13 | +2,58 % | $8,93 | $9,54 | $8,80 | 7,80K |
| 2026-08-26 | $8,90 | -4,46 % | $9,00 | $9,00 | $8,90 | 1,60K |
| 2026-08-25 | $9,31 | -0,11 % | $8,61 | $9,99 | $8,61 | 5,90K |
| 2026-08-24 | $9,32 | -3,37 % | $9,38 | $9,52 | $8,60 | 17,70K |
| 2026-08-21 | $9,65 | +12,73 % | $8,90 | $15,00 | $8,75 | 340,40K |
| 2026-08-20 | $8,56 | +0,71 % | $8,51 | $8,89 | $8,40 | 12,20K |
| 2026-08-19 | $8,50 | -0,23 % | $8,62 | $8,80 | $8,46 | 15,80K |
| 2026-08-18 | $8,52 | +7,30 % | $8,25 | $8,52 | $8,25 | 3,50K |
| 2026-08-17 | $7,94 | 0,00 % | $7,94 | $7,94 | $7,94 | 0 |
| 2026-08-14 | $7,94 | 0,00 % | $7,94 | $7,94 | $7,94 | 0 |
| 2026-08-13 | $7,94 | +0,51 % | $7,80 | $8,35 | $7,57 | 7,10K |
| 2026-08-12 | $7,90 | +4,22 % | $7,41 | $8,10 | $7,41 | 4,80K |
| 2026-08-11 | $7,58 | -4,05 % | $7,72 | $8,35 | $7,45 | 5,50K |
| 2026-08-10 | $7,90 | -1,37 % | $7,87 | $8,66 | $7,65 | 6,70K |
| 2026-08-07 | $8,01 | +6,23 % | $7,85 | $8,45 | $7,70 | 4,00K |
| 2026-08-06 | $7,54 | -4,92 % | $7,96 | $7,96 | $7,15 | 5,10K |
| 2026-08-05 | $7,93 | -1,76 % | $7,93 | $7,93 | $7,93 | 200 |
| 2026-08-04 | $8,07 | -1,08 % | $7,49 | $8,50 | $7,49 | 6,00K |
| 2026-08-03 | $8,16 | 0,00 % | $8,16 | $8,16 | $8,16 | 0 |
| 2026-07-31 | $8,16 | +3,29 % | $7,50 | $8,47 | $7,50 | 6,10K |
| 2026-07-30 | $7,90 | -7,49 % | $7,76 | $8,22 | $7,50 | 9,20K |
| 2026-07-29 | $8,54 | +2,89 % | $8,50 | $8,54 | $7,21 | 2,50K |
| 2026-07-28 | $8,30 | 0,00 % | $8,30 | $8,30 | $8,30 | 0 |
| 2026-07-27 | $8,30 | 0,00 % | $8,40 | $8,45 | $8,30 | 1,80K |
| 2026-07-24 | $8,30 | -3,38 % | $8,80 | $8,80 | $8,29 | 4,80K |
| 2026-07-23 | $8,59 | -0,12 % | $8,60 | $8,60 | $8,59 | 3,90K |
| 2026-07-22 | $8,60 | +2,59 % | $8,49 | $8,77 | $8,43 | 8,20K |
| 2026-07-21 | $8,38 | -3,09 % | $8,65 | $8,70 | $8,01 | 9,30K |
| 2026-07-20 | $8,65 | +4,22 % | $8,37 | $8,65 | $8,36 | 1,70K |
| 2026-07-17 | $8,30 | 0,00 % | $8,30 | $8,30 | $8,30 | 4,40K |
| 2026-07-16 | $8,30 | -5,14 % | $8,39 | $8,60 | $8,00 | 24,50K |
| 2026-07-15 | $8,75 | -1,13 % | $8,99 | $9,05 | $8,75 | 8,80K |
| 2026-07-14 | $8,85 | +4,36 % | $9,00 | $9,00 | $8,74 | 7,70K |
| 2026-07-13 | $8,48 | -0,06 % | $8,48 | $8,48 | $8,48 | 1,50K |
| 2026-07-10 | $8,48 | -1,51 % | $8,63 | $9,19 | $8,48 | 1,60K |
| 2026-07-09 | $8,61 | -4,28 % | $9,13 | $9,18 | $8,29 | 10,10K |
| 2026-07-08 | $9,00 | 0,00 % | $9,01 | $9,01 | $8,85 | 3,10K |
| 2026-07-07 | $9,00 | -1,32 % | $9,05 | $9,05 | $9,00 | 1,60K |
| 2026-07-06 | $9,12 | +0,11 % | $9,20 | $9,38 | $8,84 | 32,80K |
| 2026-07-02 | $9,11 | +3,76 % | $9,56 | $9,90 | $9,00 | 9,40K |
| 2026-07-01 | $8,78 | -5,29 % | $9,39 | $9,80 | $8,78 | 15,10K |
| 2026-06-30 | $9,27 | -2,83 % | $9,84 | $9,84 | $8,69 | 20,00K |
| 2026-06-29 | $9,54 | +0,32 % | $9,75 | $9,98 | $9,52 | 17,20K |
| 2026-06-26 | $9,51 | -3,45 % | $9,85 | $9,89 | $8,60 | 29,00K |
| 2026-06-25 | $9,85 | +1,44 % | $9,69 | $9,90 | $9,69 | 8,00K |
| 2026-06-24 | $9,71 | +7,89 % | $9,04 | $10,20 | $9,04 | 35,00K |
| 2026-06-23 | $9,00 | -5,76 % | $9,50 | $10,00 | $9,00 | 23,90K |
| 2026-06-22 | $9,55 | -3,29 % | $9,95 | $10,50 | $8,95 | 19,50K |
| 2026-06-18 | $9,88 | +25,64 % | $7,90 | $10,77 | $7,84 | 68,20K |
| 2026-06-17 | $7,86 | +28,85 % | $6,53 | $8,99 | $6,49 | 120,50K |
| 2026-06-16 | $6,10 | -12,61 % | $6,78 | $6,78 | $5,55 | 6,80K |
| 2026-06-15 | $6,98 | -1,69 % | $7,00 | $7,19 | $6,98 | 1,90K |
| 2026-06-12 | $7,10 | +1,43 % | $7,10 | $7,10 | $7,10 | 2,90K |
| 2026-06-11 | $7,00 | -8,50 % | $7,38 | $7,50 | $7,00 | 5,40K |
| 2026-06-10 | $7,65 | 0,00 % | $7,65 | $7,65 | $7,65 | 0 |
| 2026-06-09 | $7,65 | -14,04 % | $8,20 | $9,02 | $7,61 | 6,10K |
| 2026-06-08 | $8,90 | +2,89 % | $8,64 | $8,90 | $8,18 | 4,50K |
| 2026-06-05 | $8,65 | -3,89 % | $8,36 | $8,65 | $8,30 | 3,30K |
| 2026-06-04 | $9,00 | -8,16 % | $9,67 | $9,67 | $9,00 | 3,90K |
| 2026-06-03 | $9,80 | +3,16 % | $9,25 | $10,77 | $8,87 | 8,00K |
| 2026-06-02 | $9,50 | -3,16 % | $9,30 | $9,50 | $8,46 | 11,60K |
| 2026-06-01 | $9,81 | -0,41 % | $9,81 | $9,81 | $9,81 | 1,10K |
| 2026-05-29 | $9,85 | +1,23 % | $9,74 | $9,85 | $9,45 | 4,50K |
| 2026-05-28 | $9,73 | +8,59 % | $8,80 | $10,16 | $8,25 | 20,80K |
| 2026-05-27 | $8,96 | -2,93 % | $9,11 | $9,50 | $8,25 | 7,30K |
| 2026-05-26 | $9,23 | -2,84 % | $9,60 | $9,70 | $8,83 | 17,10K |
| 2026-05-22 | $9,50 | -10,66 % | $10,34 | $10,34 | $9,50 | 7,00K |