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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,33 | -0,64 % | $6,55 | $6,67 | $6,31 | 3,59M |
| 2026-10-01 | $6,37 | -5,21 % | $6,67 | $6,70 | $6,24 | 8,04M |
| 2026-09-30 | $6,72 | -0,59 % | $6,86 | $7,01 | $6,63 | 7,83M |
| 2026-09-29 | $6,76 | -2,87 % | $7,09 | $7,31 | $6,70 | 7,05M |
| 2026-09-28 | $6,96 | -1,42 % | $6,98 | $7,33 | $6,84 | 7,45M |
| 2026-09-25 | $7,06 | +1,73 % | $6,96 | $7,10 | $6,62 | 7,85M |
| 2026-09-24 | $6,94 | -0,72 % | $6,62 | $7,27 | $6,46 | 11,06M |
| 2026-09-23 | $6,99 | +0,22 % | $6,83 | $7,20 | $6,71 | 9,03M |
| 2026-09-22 | $6,97 | -8,82 % | $7,23 | $7,46 | $6,61 | 16,94M |
| 2026-09-21 | $7,65 | +30,55 % | $6,86 | $7,94 | $6,75 | 25,52M |
| 2026-09-18 | $5,86 | +0,86 % | $6,22 | $6,25 | $5,70 | 8,45M |
| 2026-09-17 | $5,81 | +7,39 % | $5,75 | $6,15 | $5,68 | 5,76M |
| 2026-09-16 | $5,41 | -0,92 % | $5,64 | $5,69 | $5,26 | 6,30M |
| 2026-09-15 | $5,46 | -2,50 % | $5,55 | $5,69 | $5,39 | 5,15M |
| 2026-09-14 | $5,60 | -5,72 % | $5,64 | $5,83 | $5,45 | 4,88M |
| 2026-09-11 | $5,94 | +0,17 % | $6,16 | $6,24 | $5,88 | 3,51M |
| 2026-09-10 | $5,93 | -8,49 % | $6,06 | $6,34 | $5,86 | 6,77M |
| 2026-09-09 | $6,48 | -1,82 % | $6,56 | $6,93 | $6,41 | 7,27M |
| 2026-09-08 | $6,60 | +22,00 % | $5,60 | $6,71 | $5,60 | 15,44M |
| 2026-09-04 | $5,41 | +2,66 % | $5,20 | $5,52 | $5,20 | 4,44M |
| 2026-09-03 | $5,27 | +2,53 % | $5,08 | $5,37 | $4,99 | 4,34M |
| 2026-09-02 | $5,14 | +5,98 % | $4,76 | $5,17 | $4,62 | 5,46M |
| 2026-09-01 | $4,85 | +2,21 % | $4,59 | $4,91 | $4,55 | 5,16M |
| 2026-08-31 | $4,74 | +1,82 % | $4,56 | $4,76 | $4,55 | 4,14M |
| 2026-08-28 | $4,66 | -9,16 % | $5,05 | $5,13 | $4,55 | 7,01M |
| 2026-08-27 | $5,13 | +3,85 % | $5,04 | $5,30 | $5,02 | 4,18M |
| 2026-08-26 | $4,94 | -2,56 % | $5,02 | $5,16 | $4,88 | 4,10M |
| 2026-08-25 | $5,07 | +5,30 % | $4,90 | $5,10 | $4,71 | 5,18M |
| 2026-08-24 | $4,82 | -0,82 % | $4,80 | $4,95 | $4,62 | 5,89M |
| 2026-08-21 | $4,86 | -12,84 % | $5,61 | $5,67 | $4,78 | 9,00M |
| 2026-08-20 | $5,57 | +3,15 % | $5,32 | $5,65 | $5,29 | 4,93M |
| 2026-08-19 | $5,40 | +5,26 % | $5,13 | $5,57 | $4,92 | 7,07M |
| 2026-08-18 | $5,13 | -6,04 % | $5,23 | $5,82 | $5,05 | 8,30M |
| 2026-08-17 | $5,46 | +7,69 % | $5,20 | $5,74 | $5,04 | 7,88M |
| 2026-08-14 | $5,07 | +1,50 % | $5,06 | $5,43 | $4,93 | 7,14M |
| 2026-08-13 | $4,99 | -9,67 % | $5,38 | $5,47 | $4,91 | 6,71M |
| 2026-08-12 | $5,53 | +5,74 % | $5,42 | $5,66 | $5,32 | 5,19M |
| 2026-08-11 | $5,23 | -2,79 % | $5,41 | $5,49 | $5,07 | 2,77M |
| 2026-08-10 | $5,38 | +1,89 % | $5,36 | $5,57 | $5,23 | 3,85M |
| 2026-08-07 | $5,28 | +2,33 % | $5,32 | $5,34 | $5,03 | 3,90M |
| 2026-08-06 | $5,16 | -0,39 % | $5,08 | $5,43 | $4,96 | 4,27M |
| 2026-08-05 | $5,18 | -1,89 % | $5,15 | $5,42 | $5,07 | 4,16M |
| 2026-08-04 | $5,28 | +3,53 % | $5,16 | $5,32 | $5,02 | 5,18M |
| 2026-08-03 | $5,10 | +9,44 % | $4,41 | $5,11 | $4,33 | 5,37M |
| 2026-07-31 | $4,66 | -3,52 % | $4,95 | $5,15 | $4,44 | 6,01M |
| 2026-07-30 | $4,83 | +18,82 % | $4,23 | $4,88 | $4,23 | 7,79M |
| 2026-07-29 | $4,07 | -7,51 % | $4,41 | $4,41 | $4,03 | 5,42M |
| 2026-07-28 | $4,39 | -7,96 % | $4,60 | $4,60 | $4,26 | 5,40M |
| 2026-07-27 | $4,78 | 0,00 % | $5,03 | $5,03 | $4,60 | 6,04M |
| 2026-07-24 | $4,78 | -10,16 % | $5,37 | $5,37 | $4,75 | 5,95M |
| 2026-07-23 | $5,32 | -8,52 % | $5,59 | $5,98 | $5,22 | 7,26M |
| 2026-07-22 | $5,81 | -1,69 % | $5,85 | $6,43 | $5,71 | 10,81M |
| 2026-07-21 | $5,91 | +14,76 % | $5,24 | $5,95 | $5,20 | 16,07M |
| 2026-07-20 | $5,15 | +26,38 % | $4,43 | $5,18 | $4,43 | 16,84M |
| 2026-07-17 | $4,07 | +2,26 % | $3,88 | $4,17 | $3,73 | 5,45M |
| 2026-07-16 | $3,98 | -10,65 % | $4,36 | $4,38 | $3,91 | 5,78M |
| 2026-07-15 | $4,46 | +7,21 % | $4,18 | $4,57 | $4,16 | 6,16M |
| 2026-07-14 | $4,16 | +0,97 % | $4,24 | $4,50 | $4,11 | 4,84M |
| 2026-07-13 | $4,12 | -7,00 % | $4,30 | $4,31 | $3,97 | 7,30M |
| 2026-07-10 | $4,43 | -1,77 % | $4,52 | $4,57 | $4,17 | 6,69M |
| 2026-07-09 | $4,51 | +3,68 % | $4,49 | $4,82 | $4,30 | 6,44M |
| 2026-07-08 | $4,35 | -0,23 % | $4,35 | $4,58 | $4,16 | 8,45M |
| 2026-07-07 | $4,36 | -8,40 % | $4,60 | $4,65 | $4,24 | 10,54M |
| 2026-07-06 | $4,76 | -0,31 % | $5,02 | $5,27 | $4,75 | 10,73M |
| 2026-07-02 | $4,78 | -8,08 % | $5,36 | $5,40 | $4,67 | 13,07M |
| 2026-07-01 | $5,20 | -18,57 % | $6,01 | $6,18 | $5,19 | 15,84M |
| 2026-06-30 | $6,38 | +3,91 % | $6,09 | $6,98 | $6,07 | 7,26M |
| 2026-06-29 | $6,14 | +3,72 % | $5,91 | $6,53 | $5,15 | 8,79M |
| 2026-06-26 | $5,92 | +0,68 % | $5,65 | $6,01 | $5,54 | 19,32M |
| 2026-06-25 | $5,88 | +0,51 % | $6,02 | $6,24 | $5,46 | 5,80M |
| 2026-06-24 | $5,85 | -5,11 % | $6,31 | $6,56 | $5,62 | 7,92M |
| 2026-06-23 | $6,16 | -7,71 % | $6,18 | $6,65 | $5,95 | 6,55M |
| 2026-06-22 | $6,68 | +6,88 % | $6,63 | $7,30 | $6,61 | 13,49M |
| 2026-06-18 | $6,25 | +9,08 % | $6,09 | $6,29 | $5,66 | 17,07M |
| 2026-06-17 | $5,73 | +5,33 % | $5,49 | $6,05 | $5,38 | 7,94M |
| 2026-06-16 | $5,44 | -3,37 % | $5,53 | $6,05 | $5,41 | 5,17M |
| 2026-06-15 | $5,63 | +3,30 % | $5,83 | $6,30 | $5,57 | 7,04M |
| 2026-06-12 | $5,45 | -0,18 % | $5,22 | $5,83 | $5,21 | 8,77M |
| 2026-06-11 | $5,46 | +21,88 % | $4,42 | $5,48 | $4,39 | 9,85M |
| 2026-06-10 | $4,48 | -2,61 % | $4,52 | $4,67 | $4,32 | 4,17M |
| 2026-06-09 | $4,60 | -6,22 % | $4,90 | $5,00 | $4,30 | 6,88M |
| 2026-06-08 | $4,91 | +1,13 % | $5,06 | $5,06 | $4,59 | 5,77M |
| 2026-06-05 | $4,85 | -19,44 % | $5,82 | $5,82 | $4,65 | 11,09M |
| 2026-06-04 | $6,02 | +4,42 % | $5,56 | $6,22 | $5,36 | 8,12M |
| 2026-06-03 | $5,76 | -3,43 % | $5,90 | $6,19 | $5,61 | 7,78M |
| 2026-06-02 | $5,97 | +6,42 % | $5,52 | $6,33 | $5,50 | 13,18M |
| 2026-06-01 | $5,61 | +17,61 % | $4,83 | $6,15 | $4,56 | 19,13M |
| 2026-05-29 | $4,77 | +2,58 % | $4,87 | $5,08 | $4,75 | 7,15M |
| 2026-05-28 | $4,65 | +12,59 % | $4,13 | $4,76 | $4,08 | 7,69M |
| 2026-05-27 | $4,13 | -3,73 % | $4,28 | $4,36 | $4,13 | 3,30M |