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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,00 | +0,78 % | $8,93 | $9,02 | $8,66 | 578,10K |
| 2026-09-29 | $8,93 | +1,71 % | $8,93 | $8,93 | $8,61 | 360,40K |
| 2026-09-28 | $8,78 | +0,92 % | $8,66 | $8,78 | $8,50 | 447,70K |
| 2026-09-25 | $8,70 | -2,03 % | $8,83 | $8,92 | $8,69 | 263,90K |
| 2026-09-24 | $8,88 | +2,90 % | $8,63 | $8,90 | $8,51 | 382,40K |
| 2026-09-23 | $8,63 | -2,82 % | $8,82 | $8,82 | $8,56 | 299,40K |
| 2026-09-22 | $8,88 | +0,11 % | $9,00 | $9,10 | $8,72 | 328,00K |
| 2026-09-21 | $8,87 | +1,84 % | $8,78 | $8,90 | $8,64 | 412,70K |
| 2026-09-18 | $8,71 | -3,01 % | $8,98 | $8,98 | $8,65 | 642,90K |
| 2026-09-17 | $8,98 | -1,75 % | $9,20 | $9,20 | $8,97 | 350,10K |
| 2026-09-16 | $9,14 | -1,19 % | $9,21 | $9,28 | $8,99 | 378,50K |
| 2026-09-15 | $9,25 | -1,18 % | $9,34 | $9,35 | $9,06 | 556,20K |
| 2026-09-14 | $9,36 | +2,18 % | $9,27 | $9,43 | $9,17 | 741,70K |
| 2026-09-11 | $9,16 | -0,43 % | $9,28 | $9,36 | $9,10 | 303,40K |
| 2026-09-10 | $9,20 | +0,33 % | $9,14 | $9,27 | $9,10 | 319,40K |
| 2026-09-09 | $9,17 | -2,34 % | $9,37 | $9,44 | $9,10 | 495,10K |
| 2026-09-08 | $9,39 | -1,78 % | $9,49 | $9,52 | $9,22 | 416,10K |
| 2026-09-04 | $9,56 | -0,52 % | $9,61 | $9,61 | $9,43 | 516,00K |
| 2026-09-03 | $9,61 | -2,44 % | $9,99 | $10,10 | $9,53 | 362,60K |
| 2026-09-02 | $9,85 | +2,60 % | $9,62 | $9,89 | $9,50 | 598,00K |
| 2026-09-01 | $9,60 | -1,54 % | $9,74 | $9,74 | $9,51 | 633,40K |
| 2026-08-31 | $9,75 | -4,69 % | $10,24 | $10,24 | $9,69 | 387,10K |
| 2026-08-28 | $10,23 | +1,09 % | $10,14 | $10,35 | $9,72 | 419,30K |
| 2026-08-27 | $10,12 | +0,60 % | $10,06 | $10,22 | $9,93 | 388,20K |
| 2026-08-26 | $10,06 | -1,08 % | $10,17 | $10,17 | $9,74 | 589,40K |
| 2026-08-25 | $10,17 | +1,70 % | $9,98 | $10,21 | $9,73 | 593,70K |
| 2026-08-24 | $10,00 | -2,72 % | $10,09 | $10,37 | $9,94 | 562,80K |
| 2026-08-21 | $10,28 | +5,54 % | $9,72 | $10,32 | $9,51 | 948,60K |
| 2026-08-20 | $9,74 | -3,08 % | $10,06 | $10,28 | $9,70 | 501,70K |
| 2026-08-19 | $10,05 | -1,86 % | $10,23 | $10,24 | $10,00 | 382,80K |
| 2026-08-18 | $10,24 | -2,75 % | $10,51 | $10,60 | $10,20 | 391,50K |
| 2026-08-17 | $10,53 | +0,57 % | $10,38 | $10,60 | $10,09 | 594,40K |
| 2026-08-14 | $10,47 | -2,51 % | $10,74 | $10,85 | $10,40 | 417,70K |
| 2026-08-13 | $10,74 | 0,00 % | $11,30 | $11,30 | $10,22 | 676,70K |
| 2026-08-12 | $10,74 | +2,48 % | $10,15 | $11,05 | $10,01 | 844,80K |
| 2026-08-11 | $10,48 | -2,51 % | $10,70 | $10,82 | $10,38 | 408,70K |
| 2026-08-10 | $10,75 | -1,38 % | $10,81 | $10,81 | $10,34 | 490,90K |
| 2026-08-07 | $10,90 | -0,46 % | $10,92 | $11,13 | $10,83 | 626,40K |
| 2026-08-06 | $10,95 | +4,58 % | $10,41 | $10,99 | $10,34 | 467,40K |
| 2026-08-05 | $10,47 | -0,10 % | $10,55 | $10,59 | $10,33 | 457,40K |
| 2026-08-04 | $10,48 | +1,85 % | $10,25 | $10,51 | $10,07 | 424,40K |
| 2026-08-03 | $10,29 | +0,10 % | $10,33 | $10,65 | $10,26 | 374,50K |
| 2026-07-31 | $10,28 | -1,91 % | $10,41 | $10,45 | $10,13 | 413,50K |
| 2026-07-30 | $10,48 | -0,76 % | $10,56 | $10,56 | $9,66 | 554,50K |
| 2026-07-29 | $10,56 | +0,96 % | $10,46 | $10,70 | $10,32 | 772,60K |
| 2026-07-28 | $10,46 | +2,05 % | $10,30 | $10,59 | $9,84 | 582,80K |
| 2026-07-27 | $10,25 | +4,38 % | $9,82 | $10,27 | $9,82 | 411,90K |
| 2026-07-24 | $9,82 | +0,92 % | $9,83 | $9,94 | $9,67 | 326,30K |
| 2026-07-23 | $9,73 | +0,21 % | $9,66 | $9,92 | $9,45 | 445,60K |
| 2026-07-22 | $9,71 | -2,51 % | $9,96 | $9,96 | $9,58 | 497,70K |
| 2026-07-21 | $9,96 | -1,19 % | $10,04 | $10,17 | $9,89 | 422,40K |
| 2026-07-20 | $10,08 | -0,79 % | $10,18 | $10,25 | $10,00 | 322,20K |
| 2026-07-17 | $10,16 | -2,12 % | $10,30 | $10,40 | $10,00 | 655,50K |
| 2026-07-16 | $10,38 | +1,47 % | $10,30 | $10,45 | $10,09 | 872,50K |
| 2026-07-15 | $10,23 | +3,12 % | $9,98 | $10,23 | $9,95 | 469,70K |
| 2026-07-14 | $9,92 | +0,51 % | $9,80 | $10,00 | $9,63 | 495,40K |
| 2026-07-13 | $9,87 | +2,23 % | $9,70 | $10,10 | $9,44 | 704,30K |
| 2026-07-10 | $9,65 | +0,36 % | $9,73 | $9,81 | $9,53 | 436,30K |
| 2026-07-09 | $9,62 | +6,65 % | $9,63 | $9,70 | $9,27 | 614,00K |
| 2026-07-08 | $9,02 | -3,94 % | $9,31 | $9,36 | $8,60 | 278,00K |
| 2026-07-07 | $9,39 | +0,75 % | $9,42 | $9,60 | $9,19 | 316,10K |
| 2026-07-06 | $9,32 | -2,41 % | $9,54 | $9,72 | $9,26 | 254,00K |
| 2026-07-02 | $9,55 | +0,10 % | $9,55 | $9,72 | $9,37 | 352,30K |
| 2026-07-01 | $9,54 | +5,65 % | $9,10 | $9,54 | $9,04 | 316,60K |
| 2026-06-30 | $9,03 | -0,66 % | $9,06 | $9,24 | $8,97 | 243,60K |
| 2026-06-29 | $9,09 | +4,97 % | $8,82 | $9,20 | $8,70 | 448,90K |
| 2026-06-26 | $8,66 | +2,00 % | $8,49 | $8,75 | $8,23 | 1,41M |
| 2026-06-25 | $8,49 | -0,82 % | $8,59 | $8,77 | $8,27 | 423,70K |
| 2026-06-24 | $8,56 | -0,93 % | $8,63 | $8,84 | $8,54 | 369,40K |
| 2026-06-23 | $8,64 | +2,01 % | $8,51 | $8,69 | $8,38 | 179,80K |
| 2026-06-22 | $8,47 | -1,51 % | $8,52 | $8,70 | $8,22 | 349,70K |
| 2026-06-18 | $8,60 | +0,23 % | $8,66 | $8,75 | $8,41 | 372,80K |
| 2026-06-17 | $8,58 | -1,94 % | $8,78 | $8,86 | $8,51 | 489,00K |
| 2026-06-16 | $8,75 | +0,69 % | $8,69 | $8,95 | $8,55 | 476,20K |
| 2026-06-15 | $8,69 | +1,28 % | $8,52 | $8,73 | $8,50 | 179,00K |
| 2026-06-12 | $8,58 | -0,12 % | $8,62 | $8,73 | $8,43 | 134,00K |
| 2026-06-11 | $8,59 | -0,92 % | $8,68 | $8,68 | $8,43 | 131,40K |
| 2026-06-10 | $8,67 | +1,40 % | $8,50 | $8,78 | $8,49 | 146,40K |
| 2026-06-09 | $8,55 | +1,30 % | $8,41 | $8,66 | $8,35 | 186,00K |
| 2026-06-08 | $8,44 | -1,06 % | $8,41 | $8,51 | $8,25 | 140,20K |
| 2026-06-05 | $8,53 | -0,35 % | $8,56 | $8,72 | $8,39 | 176,50K |
| 2026-06-04 | $8,56 | +4,01 % | $8,33 | $8,70 | $8,26 | 249,30K |
| 2026-06-03 | $8,23 | -3,74 % | $8,58 | $8,58 | $8,10 | 275,00K |
| 2026-06-02 | $8,55 | -1,72 % | $8,54 | $8,60 | $8,30 | 239,40K |
| 2026-06-01 | $8,70 | +3,57 % | $8,37 | $8,73 | $8,31 | 311,20K |
| 2026-05-29 | $8,40 | -0,71 % | $8,38 | $8,53 | $7,94 | 205,90K |
| 2026-05-28 | $8,46 | +2,67 % | $8,29 | $8,47 | $8,07 | 223,10K |
| 2026-05-27 | $8,24 | +1,73 % | $8,08 | $8,46 | $8,08 | 221,50K |
| 2026-05-26 | $8,10 | -2,17 % | $8,16 | $8,19 | $7,99 | 215,50K |
| 2026-05-22 | $8,28 | +1,22 % | $8,24 | $8,45 | $8,13 | 110,80K |