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