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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,79 | +0,15 % | $7,79 | $7,79 | $7,79 | 191 |
| 2026-09-30 | $7,78 | -0,26 % | $7,88 | $7,88 | $7,78 | 3,90K |
| 2026-09-29 | $7,80 | 0,00 % | $7,80 | $7,85 | $7,78 | 4,20K |
| 2026-09-28 | $7,80 | 0,00 % | $7,80 | $7,84 | $7,80 | 1,10K |
| 2026-09-25 | $7,80 | -0,64 % | $7,82 | $7,84 | $7,80 | 4,00K |
| 2026-09-24 | $7,85 | -0,13 % | $7,85 | $7,89 | $7,85 | 4,10K |
| 2026-09-23 | $7,86 | -1,13 % | $7,87 | $7,87 | $7,85 | 2,10K |
| 2026-09-22 | $7,95 | +0,76 % | $7,91 | $7,95 | $7,90 | 1,20K |
| 2026-09-21 | $7,89 | +4,50 % | $7,70 | $7,89 | $7,70 | 18,10K |
| 2026-09-18 | $7,55 | -4,55 % | $7,80 | $7,80 | $7,53 | 20,10K |
| 2026-09-17 | $7,91 | +2,46 % | $7,80 | $7,91 | $7,80 | 1,20K |
| 2026-09-16 | $7,72 | -3,02 % | $7,96 | $8,03 | $7,70 | 6,00K |
| 2026-09-15 | $7,96 | -1,12 % | $8,02 | $8,02 | $7,96 | 1,20K |
| 2026-09-14 | $8,05 | -0,86 % | $8,08 | $8,08 | $8,00 | 2,20K |
| 2026-09-11 | $8,12 | +2,78 % | $7,86 | $8,16 | $7,65 | 112,70K |
| 2026-09-10 | $7,90 | +4,08 % | $7,59 | $7,90 | $7,59 | 3,40K |
| 2026-09-09 | $7,59 | -3,92 % | $7,85 | $7,95 | $7,59 | 17,90K |
| 2026-09-08 | $7,90 | -1,13 % | $7,97 | $7,97 | $7,90 | 2,80K |
| 2026-09-04 | $7,99 | -0,50 % | $7,99 | $7,99 | $7,99 | 1,80K |
| 2026-09-03 | $8,03 | +1,65 % | $8,06 | $8,06 | $7,86 | 4,30K |
| 2026-09-02 | $7,90 | -1,25 % | $8,03 | $8,03 | $7,90 | 6,20K |
| 2026-09-01 | $8,00 | -0,12 % | $8,16 | $8,16 | $8,00 | 2,40K |
| 2026-08-31 | $8,01 | -1,48 % | $8,00 | $8,10 | $8,00 | 1,00K |
| 2026-08-28 | $8,13 | +0,74 % | $8,07 | $8,13 | $7,90 | 21,70K |
| 2026-08-27 | $8,07 | -0,49 % | $8,11 | $8,11 | $8,07 | 20,80K |
| 2026-08-26 | $8,11 | +0,75 % | $8,08 | $8,11 | $8,08 | 1,70K |
| 2026-08-25 | $8,05 | -0,12 % | $8,05 | $8,14 | $8,05 | 900 |
| 2026-08-24 | $8,06 | -0,37 % | $8,03 | $8,12 | $8,03 | 2,50K |
| 2026-08-21 | $8,09 | -0,61 % | $8,14 | $8,14 | $8,00 | 8,60K |
| 2026-08-20 | $8,14 | +1,12 % | $8,05 | $8,14 | $8,05 | 1,80K |
| 2026-08-19 | $8,05 | 0,00 % | $8,05 | $8,05 | $8,05 | 2,20K |
| 2026-08-18 | $8,05 | 0,00 % | $8,07 | $8,14 | $8,05 | 1,90K |
| 2026-08-17 | $8,05 | +0,75 % | $8,00 | $8,14 | $7,99 | 2,30K |
| 2026-08-14 | $7,99 | -1,11 % | $8,14 | $8,14 | $7,99 | 2,00K |
| 2026-08-13 | $8,08 | -0,12 % | $8,13 | $8,13 | $8,02 | 1,60K |
| 2026-08-12 | $8,09 | +0,87 % | $8,02 | $8,09 | $8,02 | 500 |
| 2026-08-11 | $8,02 | -1,11 % | $8,74 | $8,74 | $8,02 | 9,50K |
| 2026-08-10 | $8,11 | -3,68 % | $8,19 | $8,19 | $8,01 | 6,90K |
| 2026-08-07 | $8,42 | +2,81 % | $8,41 | $8,42 | $8,41 | 800 |
| 2026-08-06 | $8,19 | -3,42 % | $8,37 | $8,37 | $8,00 | 5,90K |
| 2026-08-05 | $8,48 | -0,35 % | $8,48 | $8,48 | $8,48 | 500 |
| 2026-08-04 | $8,51 | +1,19 % | $8,42 | $8,60 | $8,36 | 10,90K |
| 2026-08-03 | $8,41 | +4,86 % | $8,09 | $8,41 | $7,99 | 5,70K |
| 2026-07-31 | $8,02 | +0,50 % | $8,09 | $8,17 | $8,02 | 800 |
| 2026-07-30 | $7,98 | +0,13 % | $8,03 | $8,05 | $7,90 | 33,80K |
| 2026-07-29 | $7,97 | -0,99 % | $8,13 | $8,18 | $7,97 | 8,40K |
| 2026-07-28 | $8,05 | +0,25 % | $8,00 | $8,19 | $8,00 | 6,50K |
| 2026-07-27 | $8,03 | -0,12 % | $8,01 | $8,03 | $8,01 | 1,10K |
| 2026-07-24 | $8,04 | +0,50 % | $8,00 | $8,19 | $7,98 | 12,60K |
| 2026-07-23 | $8,00 | -0,99 % | $8,01 | $8,10 | $8,00 | 2,50K |
| 2026-07-22 | $8,08 | +0,87 % | $8,00 | $8,08 | $8,00 | 5,80K |
| 2026-07-21 | $8,01 | +0,13 % | $8,00 | $8,19 | $8,00 | 19,20K |
| 2026-07-20 | $8,00 | -1,11 % | $8,14 | $8,14 | $8,00 | 24,40K |
| 2026-07-17 | $8,09 | -0,49 % | $8,10 | $8,11 | $8,09 | 2,70K |
| 2026-07-16 | $8,13 | -0,85 % | $8,12 | $8,13 | $8,12 | 1,20K |
| 2026-07-15 | $8,20 | +1,23 % | $8,10 | $8,38 | $8,05 | 21,10K |
| 2026-07-14 | $8,10 | 0,00 % | $8,11 | $8,27 | $8,10 | 3,30K |
| 2026-07-13 | $8,10 | -0,61 % | $8,17 | $8,41 | $8,10 | 5,00K |
| 2026-07-10 | $8,15 | -1,33 % | $8,09 | $8,54 | $8,09 | 17,70K |
| 2026-07-09 | $8,26 | -3,73 % | $8,27 | $8,41 | $8,10 | 24,80K |
| 2026-07-08 | $8,58 | -2,50 % | $8,76 | $9,00 | $8,58 | 11,40K |
| 2026-07-07 | $8,80 | -0,68 % | $8,85 | $8,98 | $8,76 | 2,60K |
| 2026-07-06 | $8,86 | +2,67 % | $8,55 | $8,98 | $8,55 | 9,70K |
| 2026-07-02 | $8,63 | -1,82 % | $8,83 | $8,96 | $8,57 | 6,90K |
| 2026-07-01 | $8,79 | +2,69 % | $8,53 | $8,82 | $8,53 | 3,60K |
| 2026-06-30 | $8,56 | -3,06 % | $8,78 | $8,95 | $8,56 | 11,80K |
| 2026-06-29 | $8,83 | +2,79 % | $8,59 | $8,88 | $8,58 | 6,90K |
| 2026-06-26 | $8,59 | +2,75 % | $8,35 | $8,59 | $8,35 | 12,20K |
| 2026-06-25 | $8,36 | +0,60 % | $8,27 | $8,44 | $8,27 | 2,40K |
| 2026-06-24 | $8,31 | +0,73 % | $8,26 | $8,31 | $8,26 | 2,70K |
| 2026-06-23 | $8,25 | +0,49 % | $8,19 | $8,35 | $8,19 | 3,80K |
| 2026-06-22 | $8,21 | +2,11 % | $8,07 | $8,24 | $8,06 | 10,40K |
| 2026-06-18 | $8,04 | -0,74 % | $8,13 | $8,15 | $8,04 | 10,70K |
| 2026-06-17 | $8,10 | +0,50 % | $8,05 | $8,22 | $7,99 | 16,10K |
| 2026-06-16 | $8,06 | +0,50 % | $8,09 | $8,11 | $8,00 | 20,90K |
| 2026-06-15 | $8,02 | -0,37 % | $8,09 | $8,09 | $7,98 | 8,00K |
| 2026-06-12 | $8,05 | -0,62 % | $8,11 | $8,11 | $7,80 | 19,00K |
| 2026-06-11 | $8,10 | +1,63 % | $8,09 | $8,10 | $8,03 | 1,70K |
| 2026-06-10 | $7,97 | -0,50 % | $8,01 | $8,07 | $7,95 | 11,20K |
| 2026-06-09 | $8,01 | -0,25 % | $8,03 | $8,03 | $7,96 | 6,00K |
| 2026-06-08 | $8,03 | +0,37 % | $8,08 | $8,10 | $8,01 | 4,40K |
| 2026-06-05 | $8,00 | +1,52 % | $7,95 | $8,00 | $7,90 | 8,70K |
| 2026-06-04 | $7,88 | -0,88 % | $8,00 | $8,00 | $7,77 | 80,30K |
| 2026-06-03 | $7,95 | -0,63 % | $8,01 | $8,01 | $7,95 | 3,10K |
| 2026-06-02 | $8,00 | -0,74 % | $8,06 | $8,06 | $7,95 | 2,30K |
| 2026-06-01 | $8,06 | +0,75 % | $7,96 | $8,06 | $7,95 | 9,20K |
| 2026-05-29 | $8,00 | -0,74 % | $7,93 | $8,04 | $7,93 | 6,40K |
| 2026-05-28 | $8,06 | +1,38 % | $7,97 | $8,06 | $7,95 | 5,80K |
| 2026-05-27 | $7,95 | +0,51 % | $7,95 | $7,98 | $7,90 | 13,00K |
| 2026-05-26 | $7,91 | -1,13 % | $7,95 | $8,00 | $7,91 | 18,80K |