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 | $7,96 | -3,47 % | $8,20 | $8,20 | $7,85 | 73,92K |
| 2026-09-30 | $8,25 | +11,34 % | $7,88 | $8,62 | $7,88 | 990,60K |
| 2026-09-29 | $7,41 | +4,51 % | $7,15 | $7,47 | $6,82 | 439,20K |
| 2026-09-28 | $7,09 | -4,19 % | $7,34 | $7,43 | $7,07 | 212,80K |
| 2026-09-25 | $7,40 | +1,23 % | $7,34 | $7,66 | $7,34 | 150,90K |
| 2026-09-24 | $7,31 | -3,56 % | $7,47 | $7,55 | $7,25 | 206,10K |
| 2026-09-23 | $7,58 | +3,27 % | $7,23 | $7,76 | $7,07 | 254,00K |
| 2026-09-22 | $7,34 | -6,97 % | $7,87 | $7,87 | $7,14 | 509,70K |
| 2026-09-21 | $7,89 | +16,20 % | $8,04 | $8,56 | $7,80 | 1,32M |
| 2026-09-18 | $6,79 | +1,04 % | $6,75 | $6,82 | $6,52 | 595,20K |
| 2026-09-17 | $6,72 | +5,49 % | $6,62 | $6,97 | $6,62 | 195,20K |
| 2026-09-16 | $6,37 | +1,92 % | $6,30 | $6,49 | $6,17 | 224,90K |
| 2026-09-15 | $6,25 | -7,82 % | $6,69 | $6,78 | $6,21 | 328,00K |
| 2026-09-14 | $6,78 | -4,51 % | $6,89 | $7,06 | $6,62 | 316,00K |
| 2026-09-11 | $7,10 | -2,61 % | $7,42 | $7,74 | $7,02 | 203,00K |
| 2026-09-10 | $7,29 | -4,20 % | $7,50 | $7,84 | $7,25 | 150,80K |
| 2026-09-09 | $7,61 | -1,93 % | $7,72 | $7,85 | $7,52 | 180,90K |
| 2026-09-08 | $7,76 | +2,51 % | $7,67 | $8,02 | $7,51 | 260,10K |
| 2026-09-04 | $7,57 | -2,45 % | $7,79 | $7,87 | $7,50 | 126,60K |
| 2026-09-03 | $7,76 | +3,05 % | $7,59 | $7,94 | $7,32 | 158,50K |
| 2026-09-02 | $7,53 | +3,43 % | $7,25 | $7,55 | $7,06 | 134,50K |
| 2026-09-01 | $7,28 | -11,11 % | $7,94 | $8,07 | $7,24 | 334,00K |
| 2026-08-31 | $8,19 | -3,87 % | $8,52 | $8,52 | $7,95 | 178,50K |
| 2026-08-28 | $8,52 | -2,41 % | $8,61 | $9,09 | $8,35 | 251,60K |
| 2026-08-27 | $8,73 | +2,59 % | $8,57 | $8,99 | $8,33 | 246,50K |
| 2026-08-26 | $8,51 | +8,55 % | $7,76 | $8,88 | $7,76 | 367,90K |
| 2026-08-25 | $7,84 | -5,43 % | $8,34 | $8,58 | $7,78 | 151,40K |
| 2026-08-24 | $8,29 | -2,59 % | $8,35 | $8,44 | $7,85 | 169,70K |
| 2026-08-21 | $8,51 | -3,19 % | $8,88 | $8,90 | $8,26 | 136,20K |
| 2026-08-20 | $8,79 | +4,33 % | $8,41 | $8,81 | $8,21 | 218,10K |
| 2026-08-19 | $8,43 | +1,26 % | $8,30 | $8,58 | $8,00 | 209,20K |
| 2026-08-18 | $8,32 | -7,66 % | $8,72 | $8,81 | $8,21 | 242,10K |
| 2026-08-17 | $9,01 | +2,27 % | $8,86 | $9,25 | $8,61 | 215,70K |
| 2026-08-14 | $8,81 | +0,69 % | $8,88 | $9,00 | $8,48 | 199,50K |
| 2026-08-13 | $8,75 | +0,57 % | $8,52 | $9,23 | $8,30 | 375,90K |
| 2026-08-12 | $8,70 | -1,92 % | $8,93 | $9,04 | $8,40 | 457,30K |
| 2026-08-11 | $8,87 | +17,02 % | $7,69 | $8,94 | $7,64 | 469,80K |
| 2026-08-10 | $7,58 | -2,70 % | $7,89 | $7,97 | $7,45 | 254,10K |
| 2026-08-07 | $7,79 | +5,27 % | $7,56 | $7,93 | $7,45 | 243,40K |
| 2026-08-06 | $7,40 | -3,39 % | $7,39 | $7,78 | $7,12 | 314,80K |
| 2026-08-05 | $7,66 | -3,28 % | $7,62 | $8,19 | $7,41 | 383,60K |
| 2026-08-04 | $7,92 | +13,63 % | $7,49 | $8,13 | $7,39 | 588,30K |
| 2026-08-03 | $6,97 | +6,74 % | $6,60 | $7,13 | $6,46 | 332,50K |
| 2026-07-31 | $6,53 | +2,19 % | $6,51 | $6,78 | $6,19 | 317,00K |
| 2026-07-30 | $6,39 | +8,77 % | $6,01 | $6,46 | $5,92 | 510,20K |
| 2026-07-29 | $5,88 | -7,92 % | $6,42 | $6,58 | $5,72 | 518,40K |
| 2026-07-28 | $6,38 | -10,64 % | $6,95 | $6,99 | $5,83 | 1,09M |
| 2026-07-27 | $7,14 | +1,28 % | $7,05 | $7,27 | $6,40 | 734,70K |
| 2026-07-24 | $7,05 | -6,62 % | $7,55 | $7,55 | $7,00 | 244,70K |
| 2026-07-23 | $7,55 | -9,15 % | $7,90 | $8,20 | $7,40 | 442,90K |
| 2026-07-22 | $8,31 | -1,31 % | $8,30 | $8,67 | $8,20 | 208,70K |
| 2026-07-21 | $8,42 | +13,63 % | $7,63 | $8,47 | $7,63 | 424,60K |
| 2026-07-20 | $7,41 | -1,07 % | $7,50 | $7,85 | $7,25 | 289,40K |
| 2026-07-17 | $7,49 | -0,40 % | $7,25 | $7,80 | $7,00 | 355,70K |
| 2026-07-16 | $7,52 | -7,27 % | $7,84 | $8,00 | $7,40 | 422,30K |
| 2026-07-15 | $8,11 | -1,10 % | $8,30 | $8,59 | $7,63 | 323,20K |
| 2026-07-14 | $8,20 | -0,97 % | $8,46 | $8,85 | $7,83 | 670,10K |
| 2026-07-13 | $8,28 | -8,91 % | $8,78 | $9,06 | $8,25 | 601,40K |
| 2026-07-10 | $9,09 | +6,94 % | $8,52 | $9,30 | $8,23 | 583,60K |
| 2026-07-09 | $8,50 | -7,51 % | $9,25 | $9,50 | $8,26 | 581,00K |
| 2026-07-08 | $9,19 | -4,27 % | $9,45 | $9,60 | $8,70 | 470,30K |
| 2026-07-07 | $9,60 | -3,23 % | $9,95 | $10,33 | $9,17 | 752,60K |
| 2026-07-06 | $9,92 | -8,78 % | $10,96 | $11,45 | $9,85 | 407,70K |
| 2026-07-02 | $10,88 | -10,64 % | $12,20 | $12,45 | $10,66 | 784,50K |
| 2026-07-01 | $12,17 | -2,25 % | $11,90 | $12,95 | $11,61 | 516,00K |
| 2026-06-30 | $12,45 | +17,67 % | $10,64 | $12,76 | $10,50 | 1,31M |
| 2026-06-29 | $10,58 | +0,19 % | $10,66 | $11,13 | $9,94 | 500,60K |
| 2026-06-26 | $10,56 | +7,76 % | $9,52 | $10,70 | $9,52 | 1,40M |
| 2026-06-25 | $9,80 | -5,13 % | $10,48 | $10,70 | $9,54 | 623,60K |
| 2026-06-24 | $10,33 | -7,19 % | $10,98 | $11,24 | $10,06 | 373,80K |
| 2026-06-23 | $11,13 | -4,79 % | $11,21 | $11,70 | $10,83 | 529,80K |
| 2026-06-22 | $11,69 | -3,47 % | $12,00 | $12,60 | $11,35 | 593,30K |
| 2026-06-18 | $12,11 | -5,91 % | $12,90 | $13,40 | $11,80 | 955,40K |
| 2026-06-17 | $12,87 | +13,09 % | $11,39 | $13,36 | $11,30 | 1,31M |
| 2026-06-16 | $11,38 | -6,95 % | $12,61 | $13,09 | $11,31 | 3,58M |
| 2026-06-15 | $12,23 | -7,70 % | $13,78 | $13,80 | $11,84 | 1,11M |
| 2026-06-12 | $13,25 | -6,09 % | $14,11 | $14,92 | $13,06 | 1,02M |
| 2026-06-11 | $14,11 | +10,23 % | $13,15 | $14,44 | $12,82 | 1,20M |
| 2026-06-10 | $12,80 | +10,06 % | $11,40 | $13,32 | $11,25 | 803,90K |
| 2026-06-09 | $11,63 | -2,35 % | $12,08 | $13,84 | $10,56 | 1,24M |
| 2026-06-08 | $11,91 | +4,93 % | $12,47 | $12,47 | $11,55 | 451,10K |
| 2026-06-05 | $11,35 | -13,62 % | $12,95 | $12,95 | $11,20 | 764,20K |
| 2026-06-04 | $13,14 | +4,04 % | $12,11 | $13,74 | $11,70 | 886,20K |
| 2026-06-03 | $12,63 | -4,54 % | $13,32 | $13,58 | $11,83 | 1,27M |
| 2026-06-02 | $13,23 | +22,05 % | $10,85 | $13,39 | $10,50 | 2,20M |
| 2026-06-01 | $10,84 | +8,94 % | $9,81 | $10,89 | $9,50 | 943,30K |
| 2026-05-29 | $9,95 | -9,87 % | $11,04 | $11,14 | $9,27 | 1,20M |
| 2026-05-28 | $11,04 | -7,38 % | $11,84 | $11,94 | $10,56 | 1,19M |
| 2026-05-27 | $11,92 | +4,38 % | $11,51 | $12,15 | $11,07 | 1,45M |
| 2026-05-26 | $11,42 | +6,93 % | $11,00 | $11,74 | $10,80 | 1,59M |