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 | $8,19 | +3,02 % | $7,92 | $8,24 | $7,89 | 912,50K |
| 2026-09-30 | $7,95 | -0,75 % | $8,03 | $8,05 | $7,90 | 1,12M |
| 2026-09-29 | $8,01 | -3,61 % | $8,15 | $8,27 | $7,97 | 710,20K |
| 2026-09-28 | $8,31 | +0,36 % | $8,41 | $8,47 | $8,27 | 1,25M |
| 2026-09-25 | $8,28 | -0,36 % | $8,24 | $8,37 | $8,20 | 585,20K |
| 2026-09-24 | $8,31 | 0,00 % | $8,36 | $8,41 | $8,26 | 535,10K |
| 2026-09-23 | $8,31 | +0,97 % | $8,27 | $8,43 | $8,19 | 479,50K |
| 2026-09-22 | $8,23 | -0,96 % | $8,20 | $8,40 | $8,11 | 505,20K |
| 2026-09-21 | $8,31 | -1,19 % | $8,39 | $8,43 | $8,22 | 451,20K |
| 2026-09-18 | $8,41 | +0,12 % | $8,43 | $8,48 | $8,28 | 1,15M |
| 2026-09-17 | $8,40 | -0,47 % | $8,45 | $8,55 | $8,36 | 455,10K |
| 2026-09-16 | $8,44 | -1,86 % | $8,58 | $8,64 | $8,27 | 450,00K |
| 2026-09-15 | $8,60 | +2,50 % | $8,46 | $8,68 | $8,39 | 447,40K |
| 2026-09-14 | $8,39 | -3,45 % | $8,65 | $8,65 | $8,30 | 619,70K |
| 2026-09-11 | $8,69 | +1,16 % | $8,66 | $8,73 | $8,48 | 401,60K |
| 2026-09-10 | $8,59 | -1,94 % | $8,97 | $8,97 | $8,44 | 424,30K |
| 2026-09-09 | $8,76 | +0,69 % | $8,80 | $8,94 | $8,58 | 533,10K |
| 2026-09-08 | $8,70 | -0,68 % | $8,92 | $8,95 | $8,67 | 375,30K |
| 2026-09-04 | $8,76 | -1,13 % | $8,84 | $8,84 | $8,61 | 430,80K |
| 2026-09-03 | $8,86 | -1,12 % | $8,99 | $9,02 | $8,81 | 389,70K |
| 2026-09-02 | $8,96 | +1,59 % | $8,71 | $9,08 | $8,71 | 469,10K |
| 2026-09-01 | $8,82 | 0,00 % | $8,83 | $8,93 | $8,71 | 450,90K |
| 2026-08-31 | $8,82 | +2,44 % | $8,84 | $8,97 | $8,75 | 577,40K |
| 2026-08-28 | $8,61 | -0,69 % | $8,66 | $8,74 | $8,55 | 432,10K |
| 2026-08-27 | $8,67 | +4,58 % | $8,26 | $8,72 | $8,26 | 516,40K |
| 2026-08-26 | $8,29 | -1,07 % | $8,48 | $8,48 | $8,07 | 602,30K |
| 2026-08-25 | $8,38 | +0,84 % | $8,25 | $8,45 | $8,25 | 485,00K |
| 2026-08-24 | $8,31 | -3,93 % | $8,56 | $8,66 | $8,16 | 545,40K |
| 2026-08-21 | $8,65 | -0,57 % | $8,78 | $9,00 | $8,62 | 524,30K |
| 2026-08-20 | $8,70 | -2,03 % | $8,93 | $9,00 | $8,50 | 655,40K |
| 2026-08-19 | $8,88 | -1,00 % | $9,13 | $9,17 | $8,84 | 468,10K |
| 2026-08-18 | $8,97 | -2,07 % | $9,22 | $9,23 | $8,93 | 481,30K |
| 2026-08-17 | $9,16 | +2,58 % | $9,06 | $9,23 | $8,96 | 582,00K |
| 2026-08-14 | $8,93 | +2,41 % | $8,85 | $9,05 | $8,80 | 513,40K |
| 2026-08-13 | $8,72 | -1,80 % | $8,85 | $8,99 | $8,71 | 441,40K |
| 2026-08-12 | $8,88 | +0,68 % | $8,83 | $9,06 | $8,65 | 549,00K |
| 2026-08-11 | $8,82 | -0,34 % | $8,94 | $9,00 | $8,76 | 481,10K |
| 2026-08-10 | $8,85 | +8,72 % | $8,27 | $8,87 | $8,25 | 944,70K |
| 2026-08-07 | $8,14 | -2,05 % | $8,22 | $8,39 | $8,11 | 455,00K |
| 2026-08-06 | $8,31 | -0,24 % | $8,48 | $8,72 | $8,27 | 686,00K |
| 2026-08-05 | $8,33 | -0,95 % | $8,42 | $8,55 | $8,18 | 858,30K |
| 2026-08-04 | $8,41 | +2,06 % | $8,07 | $8,57 | $8,06 | 728,60K |
| 2026-08-03 | $8,24 | +1,60 % | $7,86 | $8,25 | $7,78 | 868,90K |
| 2026-07-31 | $8,11 | +6,99 % | $7,74 | $8,20 | $7,52 | 1,01M |
| 2026-07-30 | $7,58 | -2,19 % | $7,73 | $7,80 | $7,29 | 1,01M |
| 2026-07-29 | $7,75 | -3,37 % | $8,18 | $8,33 | $7,63 | 692,80K |
| 2026-07-28 | $8,02 | -5,65 % | $8,49 | $8,51 | $7,96 | 567,00K |
| 2026-07-27 | $8,50 | -1,96 % | $8,47 | $8,77 | $8,44 | 529,80K |
| 2026-07-24 | $8,67 | -0,12 % | $8,76 | $8,93 | $8,61 | 530,00K |
| 2026-07-23 | $8,68 | -0,57 % | $8,90 | $9,00 | $8,62 | 545,70K |
| 2026-07-22 | $8,73 | +1,63 % | $8,69 | $8,88 | $8,67 | 532,20K |
| 2026-07-21 | $8,59 | +4,12 % | $8,26 | $8,66 | $8,22 | 734,30K |
| 2026-07-20 | $8,25 | -2,14 % | $8,30 | $8,42 | $8,21 | 629,80K |
| 2026-07-17 | $8,43 | -0,35 % | $8,45 | $8,60 | $8,39 | 510,00K |
| 2026-07-16 | $8,46 | 0,00 % | $8,53 | $8,59 | $8,38 | 506,20K |
| 2026-07-15 | $8,46 | +0,48 % | $8,44 | $8,50 | $8,20 | 505,40K |
| 2026-07-14 | $8,42 | -0,59 % | $8,52 | $8,64 | $8,33 | 594,80K |
| 2026-07-13 | $8,47 | +1,68 % | $8,52 | $8,60 | $8,39 | 516,00K |
| 2026-07-10 | $8,33 | +1,22 % | $8,24 | $8,40 | $8,24 | 841,60K |
| 2026-07-09 | $8,23 | -1,67 % | $8,26 | $8,29 | $8,05 | 539,20K |
| 2026-07-08 | $8,37 | +6,90 % | $8,02 | $8,57 | $7,95 | 876,00K |
| 2026-07-07 | $7,83 | +1,82 % | $7,72 | $7,85 | $7,68 | 761,50K |
| 2026-07-06 | $7,69 | -0,39 % | $7,80 | $7,86 | $7,68 | 654,30K |
| 2026-07-02 | $7,72 | -2,40 % | $8,03 | $8,03 | $7,66 | 521,70K |
| 2026-07-01 | $7,91 | -1,25 % | $8,01 | $8,06 | $7,82 | 703,40K |
| 2026-06-30 | $8,01 | +0,13 % | $7,92 | $8,11 | $7,92 | 596,00K |
| 2026-06-29 | $8,00 | -0,99 % | $8,07 | $8,14 | $7,90 | 788,90K |
| 2026-06-26 | $8,08 | +1,64 % | $7,91 | $8,12 | $7,88 | 1,66M |
| 2026-06-25 | $7,95 | +3,65 % | $7,69 | $7,97 | $7,63 | 751,40K |
| 2026-06-24 | $7,67 | -2,91 % | $7,65 | $7,70 | $7,46 | 929,50K |
| 2026-06-23 | $7,90 | 0,00 % | $7,84 | $7,99 | $7,84 | 484,00K |
| 2026-06-22 | $7,90 | -0,63 % | $7,98 | $8,09 | $7,84 | 1,16M |
| 2026-06-18 | $7,95 | -1,24 % | $8,03 | $8,04 | $7,70 | 1,62M |
| 2026-06-17 | $8,05 | +0,63 % | $8,07 | $8,15 | $7,93 | 668,90K |
| 2026-06-16 | $8,00 | -2,44 % | $8,13 | $8,21 | $7,93 | 795,60K |
| 2026-06-15 | $8,20 | -3,53 % | $8,29 | $8,47 | $8,19 | 620,00K |
| 2026-06-12 | $8,50 | -0,12 % | $8,37 | $8,64 | $8,26 | 577,40K |
| 2026-06-11 | $8,51 | +1,43 % | $8,54 | $8,56 | $8,31 | 666,40K |
| 2026-06-10 | $8,39 | 0,00 % | $8,36 | $8,56 | $8,34 | 665,20K |
| 2026-06-09 | $8,39 | +0,60 % | $8,47 | $8,47 | $8,11 | 659,20K |
| 2026-06-08 | $8,34 | +2,71 % | $8,25 | $8,45 | $8,22 | 1,33M |
| 2026-06-05 | $8,12 | -6,56 % | $8,69 | $8,69 | $8,08 | 620,90K |
| 2026-06-04 | $8,69 | +3,08 % | $8,41 | $8,71 | $8,41 | 482,80K |
| 2026-06-03 | $8,43 | -1,98 % | $8,62 | $8,62 | $8,38 | 590,50K |
| 2026-06-02 | $8,60 | +2,14 % | $8,38 | $8,64 | $8,38 | 723,00K |
| 2026-06-01 | $8,42 | -0,94 % | $8,38 | $8,51 | $8,24 | 1,53M |
| 2026-05-29 | $8,50 | +1,80 % | $8,38 | $8,52 | $8,30 | 704,20K |
| 2026-05-28 | $8,35 | -0,48 % | $8,47 | $8,52 | $8,25 | 1,02M |
| 2026-05-27 | $8,39 | -4,66 % | $8,60 | $8,70 | $8,35 | 691,20K |
| 2026-05-26 | $8,80 | -0,56 % | $8,80 | $9,06 | $8,75 | 604,00K |