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 | $8,57 | -2,39 % | $8,78 | $8,89 | $8,35 | 1,05M |
| 2026-09-30 | $8,78 | +2,81 % | $8,55 | $8,82 | $8,44 | 650,20K |
| 2026-09-29 | $8,54 | +0,23 % | $8,52 | $8,56 | $8,44 | 493,30K |
| 2026-09-28 | $8,52 | +0,24 % | $8,42 | $8,52 | $8,22 | 718,90K |
| 2026-09-25 | $8,50 | +3,66 % | $8,20 | $8,60 | $8,19 | 831,20K |
| 2026-09-24 | $8,20 | +1,23 % | $8,10 | $8,28 | $8,10 | 894,20K |
| 2026-09-23 | $8,10 | -5,04 % | $8,51 | $8,52 | $8,04 | 1,12M |
| 2026-09-22 | $8,53 | -6,06 % | $9,15 | $9,25 | $8,33 | 1,62M |
| 2026-09-21 | $9,08 | +0,33 % | $9,15 | $9,16 | $8,95 | 596,70K |
| 2026-09-18 | $9,05 | -1,63 % | $9,13 | $9,16 | $9,01 | 1,03M |
| 2026-09-17 | $9,20 | -2,23 % | $9,52 | $9,52 | $9,19 | 543,20K |
| 2026-09-16 | $9,41 | -1,16 % | $9,43 | $9,59 | $9,33 | 619,80K |
| 2026-09-15 | $9,52 | +0,21 % | $9,50 | $9,56 | $9,35 | 694,90K |
| 2026-09-14 | $9,50 | +0,74 % | $9,50 | $9,73 | $9,47 | 689,80K |
| 2026-09-11 | $9,43 | +1,18 % | $9,44 | $9,55 | $9,34 | 685,10K |
| 2026-09-10 | $9,32 | -0,53 % | $9,33 | $9,40 | $9,28 | 688,80K |
| 2026-09-09 | $9,37 | -1,99 % | $9,55 | $9,56 | $9,31 | 765,90K |
| 2026-09-08 | $9,56 | -3,24 % | $9,78 | $9,78 | $9,48 | 887,50K |
| 2026-09-04 | $9,88 | -0,30 % | $9,75 | $9,93 | $9,61 | 618,70K |
| 2026-09-03 | $9,91 | -0,70 % | $10,11 | $10,33 | $9,89 | 537,30K |
| 2026-09-02 | $9,98 | +2,04 % | $9,77 | $10,10 | $9,77 | 497,90K |
| 2026-09-01 | $9,78 | -1,01 % | $9,76 | $9,91 | $9,69 | 378,80K |
| 2026-08-31 | $9,88 | -0,20 % | $9,79 | $9,92 | $9,77 | 442,80K |
| 2026-08-28 | $9,90 | +2,06 % | $9,70 | $10,02 | $9,70 | 536,20K |
| 2026-08-27 | $9,70 | -0,92 % | $9,77 | $9,96 | $9,63 | 581,50K |
| 2026-08-26 | $9,79 | -3,26 % | $10,06 | $10,10 | $9,78 | 404,60K |
| 2026-08-25 | $10,12 | -0,20 % | $10,14 | $10,19 | $10,01 | 577,50K |
| 2026-08-24 | $10,14 | +2,63 % | $9,97 | $10,18 | $9,94 | 654,30K |
| 2026-08-21 | $9,88 | -1,30 % | $10,07 | $10,07 | $9,86 | 1,09M |
| 2026-08-20 | $10,01 | -1,09 % | $10,06 | $10,21 | $9,96 | 602,00K |
| 2026-08-19 | $10,12 | +1,71 % | $9,84 | $10,20 | $9,84 | 468,90K |
| 2026-08-18 | $9,95 | +3,65 % | $9,70 | $10,05 | $9,69 | 690,00K |
| 2026-08-17 | $9,60 | -2,44 % | $9,82 | $9,86 | $9,51 | 555,40K |
| 2026-08-14 | $9,84 | -1,60 % | $10,02 | $10,02 | $9,80 | 687,50K |
| 2026-08-13 | $10,00 | +3,63 % | $9,74 | $10,09 | $9,66 | 1,04M |
| 2026-08-12 | $9,65 | -1,33 % | $9,72 | $9,85 | $9,43 | 613,00K |
| 2026-08-11 | $9,78 | -0,20 % | $9,70 | $10,06 | $9,52 | 808,10K |
| 2026-08-10 | $9,80 | -1,11 % | $9,94 | $10,19 | $9,76 | 1,49M |
| 2026-08-07 | $9,91 | +12,10 % | $9,74 | $9,98 | $8,93 | 1,90M |
| 2026-08-06 | $8,84 | -2,64 % | $9,00 | $9,01 | $8,70 | 1,04M |
| 2026-08-05 | $9,08 | -1,94 % | $9,34 | $9,34 | $9,04 | 836,80K |
| 2026-08-04 | $9,26 | +1,76 % | $9,04 | $9,32 | $9,03 | 615,60K |
| 2026-08-03 | $9,10 | +1,11 % | $9,18 | $9,40 | $9,04 | 488,90K |
| 2026-07-31 | $9,00 | 0,00 % | $9,00 | $9,02 | $8,81 | 456,90K |
| 2026-07-30 | $9,00 | -6,35 % | $9,44 | $9,47 | $8,82 | 455,30K |
| 2026-07-29 | $9,61 | +0,31 % | $9,50 | $9,73 | $9,50 | 683,90K |
| 2026-07-28 | $9,58 | +2,90 % | $9,45 | $9,65 | $9,45 | 547,60K |
| 2026-07-27 | $9,31 | +4,84 % | $9,32 | $9,39 | $9,04 | 455,40K |
| 2026-07-24 | $8,88 | +1,95 % | $8,75 | $9,13 | $8,74 | 477,10K |
| 2026-07-23 | $8,71 | -3,76 % | $8,95 | $8,95 | $8,65 | 553,10K |
| 2026-07-22 | $9,05 | -0,77 % | $9,08 | $9,15 | $8,90 | 642,10K |
| 2026-07-21 | $9,12 | -0,55 % | $9,08 | $9,22 | $8,91 | 517,50K |
| 2026-07-20 | $9,17 | -0,97 % | $9,24 | $9,28 | $9,05 | 467,50K |
| 2026-07-17 | $9,26 | -2,32 % | $9,40 | $9,52 | $9,17 | 474,40K |
| 2026-07-16 | $9,48 | -0,52 % | $9,57 | $9,66 | $9,45 | 538,40K |
| 2026-07-15 | $9,53 | +1,60 % | $9,44 | $9,55 | $9,28 | 648,90K |
| 2026-07-14 | $9,38 | -1,16 % | $9,32 | $9,49 | $9,24 | 472,20K |
| 2026-07-13 | $9,49 | +0,21 % | $9,55 | $9,68 | $9,45 | 588,40K |
| 2026-07-10 | $9,47 | -1,56 % | $9,69 | $9,76 | $9,41 | 403,00K |
| 2026-07-09 | $9,62 | +1,58 % | $9,36 | $9,63 | $9,27 | 568,20K |
| 2026-07-08 | $9,47 | -0,32 % | $9,47 | $9,52 | $9,19 | 760,10K |
| 2026-07-07 | $9,50 | +0,21 % | $9,64 | $9,78 | $9,49 | 784,60K |
| 2026-07-06 | $9,48 | +0,11 % | $9,41 | $9,61 | $9,31 | 556,70K |
| 2026-07-02 | $9,47 | +1,28 % | $9,35 | $9,54 | $9,30 | 611,90K |
| 2026-07-01 | $9,35 | +1,08 % | $9,25 | $9,48 | $9,25 | 808,60K |
| 2026-06-30 | $9,25 | -1,49 % | $9,30 | $9,41 | $9,10 | 777,40K |
| 2026-06-29 | $9,39 | +3,41 % | $9,20 | $9,41 | $8,93 | 910,50K |
| 2026-06-26 | $9,08 | +6,70 % | $8,56 | $9,09 | $8,55 | 1,23M |
| 2026-06-25 | $8,51 | -1,28 % | $8,61 | $8,67 | $8,42 | 448,80K |
| 2026-06-24 | $8,62 | +3,23 % | $8,36 | $8,80 | $8,36 | 808,10K |
| 2026-06-23 | $8,35 | +0,85 % | $8,34 | $8,50 | $8,31 | 611,30K |
| 2026-06-22 | $8,28 | -1,19 % | $8,19 | $8,63 | $8,19 | 927,90K |
| 2026-06-18 | $8,38 | +0,24 % | $8,43 | $8,49 | $8,26 | 1,11M |
| 2026-06-17 | $8,36 | -1,65 % | $8,50 | $8,61 | $8,32 | 661,20K |
| 2026-06-16 | $8,50 | +1,43 % | $8,37 | $8,56 | $8,30 | 641,90K |
| 2026-06-15 | $8,38 | -1,41 % | $8,55 | $8,63 | $8,26 | 573,30K |
| 2026-06-12 | $8,50 | +1,43 % | $8,40 | $8,55 | $8,35 | 677,70K |
| 2026-06-11 | $8,38 | -0,24 % | $8,37 | $8,41 | $8,08 | 825,00K |
| 2026-06-10 | $8,40 | +2,44 % | $8,17 | $8,48 | $8,14 | 696,80K |
| 2026-06-09 | $8,20 | +2,76 % | $7,94 | $8,34 | $7,92 | 980,60K |
| 2026-06-08 | $7,98 | +0,13 % | $7,95 | $8,10 | $7,82 | 830,40K |
| 2026-06-05 | $7,97 | -2,09 % | $8,20 | $8,38 | $7,89 | 875,30K |
| 2026-06-04 | $8,14 | +1,50 % | $8,16 | $8,36 | $8,09 | 930,80K |
| 2026-06-03 | $8,02 | -4,75 % | $8,37 | $8,37 | $7,97 | 1,15M |
| 2026-06-02 | $8,42 | -3,77 % | $8,73 | $8,75 | $8,40 | 1,11M |
| 2026-06-01 | $8,75 | +1,74 % | $8,65 | $8,81 | $8,63 | 978,30K |
| 2026-05-29 | $8,60 | +0,35 % | $8,53 | $8,69 | $8,53 | 966,30K |
| 2026-05-28 | $8,57 | +1,06 % | $8,49 | $8,73 | $8,49 | 775,50K |
| 2026-05-27 | $8,48 | +2,79 % | $8,25 | $8,65 | $8,23 | 808,90K |
| 2026-05-26 | $8,25 | -1,20 % | $8,35 | $8,42 | $8,22 | 1,13M |