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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,10 | +0,75 % | $8,11 | $8,78 | $7,70 | 24,30K |
| 2026-10-01 | $8,04 | +3,08 % | $8,82 | $9,41 | $8,01 | 25,20K |
| 2026-09-30 | $7,80 | -9,57 % | $8,53 | $9,00 | $7,80 | 122,40K |
| 2026-09-29 | $8,63 | -2,10 % | $8,74 | $8,74 | $8,62 | 2,10K |
| 2026-09-28 | $8,81 | +1,61 % | $8,81 | $8,81 | $8,81 | 1,00K |
| 2026-09-25 | $8,67 | -4,62 % | $8,67 | $8,67 | $8,67 | 400 |
| 2026-09-24 | $9,09 | +1,45 % | $8,61 | $9,09 | $8,61 | 700 |
| 2026-09-23 | $8,96 | -1,54 % | $8,85 | $8,96 | $8,66 | 4,50K |
| 2026-09-22 | $9,10 | +0,55 % | $8,91 | $9,11 | $8,86 | 10,00K |
| 2026-09-21 | $9,05 | +0,84 % | $8,84 | $9,16 | $8,59 | 25,10K |
| 2026-09-18 | $8,98 | +2,07 % | $8,95 | $9,15 | $8,65 | 7,90K |
| 2026-09-17 | $8,79 | -2,84 % | $9,19 | $9,44 | $8,78 | 4,50K |
| 2026-09-16 | $9,05 | -2,90 % | $9,42 | $9,44 | $7,01 | 39,30K |
| 2026-09-15 | $9,32 | -0,64 % | $9,60 | $9,60 | $9,07 | 30,00K |
| 2026-09-14 | $9,38 | -10,58 % | $10,24 | $10,32 | $9,28 | 90,90K |
| 2026-09-11 | $10,49 | -5,67 % | $11,49 | $11,65 | $9,97 | 55,60K |
| 2026-09-10 | $11,12 | +0,18 % | $11,38 | $11,68 | $11,10 | 60,90K |
| 2026-09-09 | $11,10 | -3,39 % | $11,41 | $11,82 | $10,85 | 94,40K |
| 2026-09-08 | $11,49 | +0,45 % | $11,31 | $11,62 | $11,16 | 4,20K |
| 2026-09-04 | $11,44 | +3,05 % | $11,05 | $11,44 | $11,05 | 2,10K |
| 2026-09-03 | $11,10 | -1,77 % | $11,42 | $11,42 | $11,00 | 2,40K |
| 2026-09-02 | $11,30 | +2,91 % | $11,44 | $11,55 | $11,21 | 4,80K |
| 2026-09-01 | $10,98 | -4,27 % | $11,36 | $11,36 | $10,53 | 42,20K |
| 2026-08-31 | $11,47 | +6,70 % | $10,51 | $11,47 | $10,26 | 24,90K |
| 2026-08-28 | $10,75 | -4,36 % | $10,80 | $10,80 | $10,66 | 3,20K |
| 2026-08-27 | $11,24 | -1,99 % | $11,53 | $11,94 | $11,20 | 6,90K |
| 2026-08-26 | $11,47 | +6,19 % | $11,30 | $11,95 | $10,81 | 17,30K |
| 2026-08-25 | $10,80 | +4,35 % | $10,70 | $11,17 | $10,34 | 3,90K |
| 2026-08-24 | $10,35 | +0,58 % | $10,59 | $11,41 | $10,30 | 20,30K |
| 2026-08-21 | $10,29 | -0,96 % | $10,78 | $11,15 | $10,13 | 21,20K |
| 2026-08-20 | $10,39 | -0,86 % | $10,44 | $11,59 | $10,17 | 26,90K |
| 2026-08-19 | $10,48 | -5,03 % | $11,25 | $11,25 | $10,48 | 28,50K |
| 2026-08-18 | $11,03 | -6,48 % | $12,00 | $12,49 | $10,73 | 25,20K |
| 2026-08-17 | $11,80 | +7,37 % | $11,09 | $12,31 | $10,15 | 7,80K |
| 2026-08-14 | $10,99 | +1,24 % | $10,80 | $10,99 | $10,71 | 1,40K |
| 2026-08-13 | $10,85 | -1,23 % | $10,85 | $10,85 | $10,85 | 700 |
| 2026-08-12 | $10,99 | -1,21 % | $10,70 | $10,99 | $10,70 | 3,30K |
| 2026-08-11 | $11,13 | +9,61 % | $10,55 | $11,28 | $10,15 | 19,10K |
| 2026-08-10 | $10,15 | -4,37 % | $10,69 | $11,02 | $10,15 | 17,40K |
| 2026-08-07 | $10,61 | +4,57 % | $11,15 | $11,15 | $10,61 | 2,10K |
| 2026-08-06 | $10,15 | -8,31 % | $10,87 | $11,21 | $9,77 | 134,50K |
| 2026-08-05 | $11,07 | -0,72 % | $11,07 | $11,07 | $11,07 | 1,50K |
| 2026-08-04 | $11,15 | +4,21 % | $10,82 | $11,55 | $10,82 | 14,50K |
| 2026-08-03 | $10,70 | +0,94 % | $10,69 | $10,70 | $10,48 | 3,50K |
| 2026-07-31 | $10,60 | -0,24 % | $10,60 | $10,60 | $10,60 | 2,30K |
| 2026-07-30 | $10,63 | +2,17 % | $10,70 | $10,70 | $10,30 | 2,40K |
| 2026-07-29 | $10,40 | 0,00 % | $10,60 | $10,80 | $10,38 | 3,20K |
| 2026-07-28 | $10,40 | -2,53 % | $10,13 | $10,40 | $10,13 | 2,50K |
| 2026-07-27 | $10,67 | +2,69 % | $9,90 | $10,67 | $9,85 | 2,80K |
| 2026-07-24 | $10,39 | +2,77 % | $10,36 | $10,41 | $10,36 | 4,00K |
| 2026-07-23 | $10,11 | -0,30 % | $10,42 | $10,68 | $10,11 | 12,60K |
| 2026-07-22 | $10,14 | -0,10 % | $10,16 | $10,43 | $10,02 | 3,70K |
| 2026-07-21 | $10,15 | -7,98 % | $10,79 | $11,19 | $9,88 | 191,40K |
| 2026-07-20 | $11,03 | +2,18 % | $10,70 | $11,03 | $10,70 | 5,30K |
| 2026-07-17 | $10,80 | +5,21 % | $10,26 | $11,09 | $10,26 | 4,00K |
| 2026-07-16 | $10,26 | -4,65 % | $10,72 | $11,04 | $10,26 | 6,90K |
| 2026-07-15 | $10,76 | -1,28 % | $10,72 | $11,18 | $10,48 | 6,20K |
| 2026-07-14 | $10,90 | -0,91 % | $11,00 | $11,12 | $10,90 | 3,20K |
| 2026-07-13 | $11,00 | -3,17 % | $11,36 | $12,18 | $10,75 | 152,20K |
| 2026-07-10 | $11,36 | +3,27 % | $11,17 | $11,72 | $11,17 | 6,90K |
| 2026-07-09 | $11,00 | -1,08 % | $11,40 | $11,40 | $11,00 | 3,10K |
| 2026-07-08 | $11,12 | +0,91 % | $11,69 | $11,90 | $11,12 | 7,60K |
| 2026-07-07 | $11,02 | -0,72 % | $11,23 | $11,95 | $10,51 | 19,40K |
| 2026-07-06 | $11,10 | -0,09 % | $11,36 | $12,30 | $11,10 | 22,00K |
| 2026-07-02 | $11,11 | +2,59 % | $10,76 | $11,25 | $10,76 | 4,80K |
| 2026-07-01 | $10,83 | +1,12 % | $10,70 | $11,10 | $10,70 | 4,30K |
| 2026-06-30 | $10,71 | -3,08 % | $10,93 | $11,22 | $10,60 | 7,80K |
| 2026-06-29 | $11,05 | +1,94 % | $10,66 | $11,05 | $10,66 | 800 |
| 2026-06-26 | $10,84 | -1,90 % | $10,63 | $11,80 | $10,63 | 9,90K |
| 2026-06-25 | $11,05 | -2,81 % | $11,00 | $11,49 | $11,00 | 1,20K |
| 2026-06-24 | $11,37 | +16,14 % | $10,19 | $11,37 | $10,19 | 4,30K |
| 2026-06-23 | $9,79 | -6,76 % | $10,38 | $11,09 | $9,79 | 18,80K |
| 2026-06-22 | $10,50 | +5,00 % | $10,23 | $10,50 | $10,10 | 5,40K |
| 2026-06-18 | $10,00 | -1,96 % | $10,60 | $10,60 | $10,00 | 14,30K |
| 2026-06-17 | $10,20 | -3,23 % | $10,14 | $10,40 | $10,00 | 8,40K |
| 2026-06-16 | $10,54 | +5,40 % | $9,69 | $10,64 | $9,69 | 8,30K |
| 2026-06-15 | $10,00 | 0,00 % | $10,22 | $10,99 | $9,98 | 32,20K |
| 2026-06-12 | $10,00 | -2,25 % | $9,73 | $10,43 | $9,73 | 2,70K |
| 2026-06-11 | $10,23 | -0,39 % | $10,31 | $10,54 | $9,85 | 5,20K |
| 2026-06-10 | $10,27 | +2,70 % | $10,20 | $10,27 | $10,00 | 4,70K |
| 2026-06-09 | $10,00 | -2,06 % | $10,27 | $10,27 | $10,00 | 1,90K |
| 2026-06-08 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-06-05 | $10,21 | -5,02 % | $10,69 | $10,69 | $10,21 | 3,30K |
| 2026-06-04 | $10,75 | +0,38 % | $10,59 | $10,75 | $10,55 | 7,20K |
| 2026-06-03 | $10,71 | -0,38 % | $10,91 | $11,01 | $10,67 | 8,10K |
| 2026-06-02 | $10,75 | +0,72 % | $10,77 | $10,99 | $10,54 | 4,70K |
| 2026-06-01 | $10,67 | -5,80 % | $11,28 | $11,28 | $10,50 | 14,30K |
| 2026-05-29 | $11,33 | +2,07 % | $11,01 | $11,33 | $11,01 | 5,80K |
| 2026-05-28 | $11,10 | -0,31 % | $11,02 | $11,19 | $11,02 | 15,10K |
| 2026-05-27 | $11,14 | -1,02 % | $10,58 | $11,25 | $10,51 | 14,20K |