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 | $30,77 | +0,89 % | $30,50 | $31,65 | $29,06 | 51,11K |
| 2026-09-30 | $30,50 | +0,23 % | $30,61 | $31,65 | $30,12 | 44,80K |
| 2026-09-29 | $30,43 | -0,10 % | $30,68 | $31,00 | $29,22 | 61,50K |
| 2026-09-28 | $30,46 | -0,42 % | $30,50 | $31,32 | $30,01 | 47,70K |
| 2026-09-25 | $30,59 | +4,58 % | $29,00 | $30,60 | $28,50 | 50,60K |
| 2026-09-24 | $29,25 | +2,92 % | $28,25 | $30,60 | $28,10 | 99,00K |
| 2026-09-23 | $28,42 | -2,13 % | $28,84 | $29,36 | $28,23 | 41,50K |
| 2026-09-22 | $29,04 | +4,65 % | $28,10 | $29,04 | $27,31 | 56,40K |
| 2026-09-21 | $27,75 | +0,91 % | $27,55 | $29,49 | $27,13 | 87,80K |
| 2026-09-18 | $27,50 | +1,89 % | $26,94 | $27,96 | $26,75 | 52,20K |
| 2026-09-17 | $26,99 | -3,47 % | $28,25 | $28,64 | $26,55 | 40,80K |
| 2026-09-16 | $27,96 | +3,90 % | $26,47 | $29,20 | $26,47 | 69,30K |
| 2026-09-15 | $26,91 | +6,41 % | $27,73 | $29,09 | $26,38 | 76,10K |
| 2026-09-14 | $25,29 | -7,19 % | $26,90 | $27,09 | $25,00 | 83,80K |
| 2026-09-11 | $27,25 | -4,02 % | $27,56 | $29,55 | $26,85 | 124,30K |
| 2026-09-10 | $28,39 | +2,86 % | $27,31 | $29,03 | $26,72 | 101,60K |
| 2026-09-09 | $27,60 | -9,57 % | $30,45 | $31,00 | $27,26 | 148,00K |
| 2026-09-08 | $30,52 | +22,08 % | $25,96 | $30,75 | $25,70 | 279,30K |
| 2026-09-04 | $25,00 | +7,85 % | $23,23 | $25,12 | $23,10 | 66,00K |
| 2026-09-03 | $23,18 | +6,43 % | $22,44 | $23,54 | $21,96 | 36,40K |
| 2026-09-02 | $21,78 | -1,98 % | $22,26 | $22,96 | $21,50 | 64,50K |
| 2026-09-01 | $22,22 | -3,35 % | $22,61 | $23,44 | $22,08 | 31,70K |
| 2026-08-31 | $22,99 | -13,25 % | $25,96 | $25,96 | $20,90 | 149,00K |
| 2026-08-28 | $26,50 | -0,49 % | $26,67 | $27,37 | $25,93 | 174,50K |
| 2026-08-27 | $26,63 | +6,35 % | $25,00 | $26,63 | $24,44 | 190,90K |
| 2026-08-26 | $25,04 | +0,08 % | $24,00 | $25,80 | $24,00 | 114,00K |
| 2026-08-25 | $25,02 | +19,20 % | $21,37 | $25,70 | $21,37 | 228,60K |
| 2026-08-24 | $20,99 | +5,85 % | $19,92 | $21,20 | $19,71 | 51,40K |
| 2026-08-21 | $19,83 | +3,99 % | $19,24 | $20,10 | $18,92 | 50,40K |
| 2026-08-20 | $19,07 | +2,42 % | $18,30 | $19,50 | $18,11 | 36,50K |
| 2026-08-19 | $18,62 | -2,41 % | $19,23 | $19,72 | $18,06 | 63,20K |
| 2026-08-18 | $19,08 | -1,04 % | $19,35 | $19,98 | $19,07 | 34,50K |
| 2026-08-17 | $19,28 | -0,36 % | $19,40 | $20,13 | $18,38 | 47,00K |
| 2026-08-14 | $19,35 | +0,26 % | $19,34 | $19,71 | $18,77 | 53,00K |
| 2026-08-13 | $19,30 | -6,27 % | $20,59 | $20,75 | $19,01 | 54,80K |
| 2026-08-12 | $20,59 | +4,25 % | $19,75 | $20,80 | $19,53 | 68,10K |
| 2026-08-11 | $19,75 | +3,13 % | $19,38 | $20,74 | $18,77 | 145,40K |
| 2026-08-10 | $19,15 | -2,79 % | $19,69 | $20,00 | $17,33 | 110,80K |
| 2026-08-07 | $19,70 | +12,06 % | $17,74 | $19,75 | $17,07 | 164,50K |
| 2026-08-06 | $17,58 | +9,46 % | $16,58 | $19,93 | $16,17 | 254,50K |
| 2026-08-05 | $16,06 | +54,42 % | $13,67 | $17,50 | $13,51 | 678,00K |
| 2026-08-04 | $10,40 | +1,56 % | $10,24 | $10,99 | $9,87 | 36,20K |
| 2026-08-03 | $10,24 | +1,39 % | $10,12 | $10,50 | $9,95 | 31,00K |
| 2026-07-31 | $10,10 | +1,71 % | $10,00 | $10,19 | $9,92 | 21,60K |
| 2026-07-30 | $9,93 | +3,44 % | $9,79 | $10,15 | $9,71 | 15,70K |
| 2026-07-29 | $9,60 | -6,89 % | $10,21 | $10,21 | $9,51 | 21,50K |
| 2026-07-28 | $10,31 | -0,19 % | $10,32 | $10,91 | $10,16 | 66,10K |
| 2026-07-27 | $10,33 | +1,97 % | $10,00 | $10,61 | $10,00 | 23,30K |
| 2026-07-24 | $10,13 | -3,15 % | $10,51 | $10,58 | $10,10 | 23,00K |
| 2026-07-23 | $10,46 | +1,55 % | $10,33 | $10,70 | $10,26 | 40,00K |
| 2026-07-22 | $10,30 | -3,74 % | $10,50 | $10,63 | $10,11 | 12,90K |
| 2026-07-21 | $10,70 | +1,81 % | $10,66 | $10,83 | $10,45 | 14,10K |
| 2026-07-20 | $10,51 | +0,96 % | $10,53 | $11,58 | $10,35 | 35,10K |
| 2026-07-17 | $10,41 | -5,19 % | $11,17 | $11,36 | $10,30 | 27,80K |
| 2026-07-16 | $10,98 | +8,39 % | $10,19 | $11,13 | $10,19 | 42,50K |
| 2026-07-15 | $10,13 | -0,39 % | $10,22 | $10,59 | $9,81 | 17,00K |
| 2026-07-14 | $10,17 | -1,07 % | $10,35 | $10,36 | $10,17 | 51,50K |
| 2026-07-13 | $10,28 | -0,68 % | $10,23 | $10,85 | $10,00 | 156,40K |
| 2026-07-10 | $10,35 | -2,36 % | $10,67 | $11,10 | $10,00 | 31,50K |
| 2026-07-09 | $10,60 | -1,12 % | $10,92 | $11,05 | $10,37 | 39,90K |
| 2026-07-08 | $10,72 | +1,90 % | $10,36 | $10,91 | $9,92 | 28,40K |
| 2026-07-07 | $10,52 | -13,56 % | $12,10 | $12,10 | $10,41 | 76,60K |
| 2026-07-06 | $12,17 | +4,11 % | $11,95 | $12,17 | $11,63 | 25,50K |
| 2026-07-02 | $11,69 | -4,02 % | $12,37 | $12,66 | $11,52 | 24,90K |
| 2026-07-01 | $12,18 | +4,19 % | $11,75 | $12,47 | $11,74 | 23,10K |
| 2026-06-30 | $11,69 | -1,35 % | $11,80 | $12,57 | $11,44 | 74,30K |
| 2026-06-29 | $11,85 | +4,68 % | $11,32 | $11,90 | $10,86 | 25,70K |
| 2026-06-26 | $11,32 | +15,75 % | $9,89 | $11,34 | $9,78 | 74,50K |
| 2026-06-25 | $9,78 | +2,19 % | $9,79 | $9,83 | $9,52 | 21,40K |
| 2026-06-24 | $9,57 | +0,42 % | $9,58 | $9,62 | $9,30 | 13,40K |
| 2026-06-23 | $9,53 | -1,14 % | $9,56 | $9,81 | $9,13 | 44,30K |
| 2026-06-22 | $9,64 | -1,83 % | $9,75 | $9,84 | $9,45 | 59,30K |
| 2026-06-18 | $9,82 | +1,34 % | $9,53 | $9,82 | $9,08 | 46,60K |
| 2026-06-17 | $9,69 | +3,75 % | $9,43 | $9,90 | $9,17 | 65,20K |
| 2026-06-16 | $9,34 | +7,11 % | $8,71 | $9,50 | $8,58 | 128,80K |
| 2026-06-15 | $8,72 | -6,74 % | $9,72 | $9,72 | $8,59 | 119,80K |
| 2026-06-12 | $9,35 | -1,16 % | $9,14 | $9,99 | $9,14 | 33,80K |
| 2026-06-11 | $9,46 | +1,28 % | $9,37 | $9,73 | $9,13 | 28,30K |
| 2026-06-10 | $9,34 | -3,21 % | $9,53 | $9,63 | $9,22 | 39,90K |
| 2026-06-09 | $9,65 | +2,01 % | $9,46 | $10,38 | $9,12 | 193,40K |
| 2026-06-08 | $9,46 | -0,63 % | $9,42 | $9,47 | $8,74 | 125,10K |
| 2026-06-05 | $9,52 | +3,93 % | $9,37 | $9,63 | $9,00 | 47,30K |
| 2026-06-04 | $9,16 | +0,44 % | $9,06 | $10,00 | $8,80 | 111,40K |
| 2026-06-03 | $9,12 | -3,80 % | $9,66 | $9,66 | $8,97 | 45,90K |
| 2026-06-02 | $9,48 | -5,11 % | $9,99 | $9,99 | $9,40 | 47,00K |
| 2026-06-01 | $9,99 | +5,16 % | $9,62 | $10,30 | $9,60 | 46,60K |
| 2026-05-29 | $9,50 | -2,56 % | $9,76 | $10,13 | $9,46 | 22,40K |
| 2026-05-28 | $9,75 | -8,71 % | $10,74 | $11,13 | $9,67 | 137,90K |
| 2026-05-27 | $10,68 | +8,21 % | $10,48 | $11,88 | $10,22 | 99,80K |
| 2026-05-26 | $9,87 | -0,10 % | $9,67 | $10,24 | $9,46 | 70,80K |