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 | $9,30 | +1,20 % | $9,29 | $9,45 | $9,20 | 462,12K |
| 2026-10-01 | $9,19 | +7,49 % | $8,57 | $9,24 | $8,57 | 864,00K |
| 2026-09-30 | $8,55 | +1,66 % | $8,50 | $8,62 | $8,36 | 681,20K |
| 2026-09-29 | $8,41 | +0,72 % | $8,39 | $8,52 | $8,29 | 632,70K |
| 2026-09-28 | $8,35 | -2,68 % | $8,57 | $8,66 | $8,31 | 468,70K |
| 2026-09-25 | $8,58 | +0,70 % | $8,50 | $8,60 | $8,42 | 830,50K |
| 2026-09-24 | $8,52 | -5,33 % | $8,88 | $8,92 | $8,38 | 926,80K |
| 2026-09-23 | $9,00 | -0,33 % | $9,00 | $9,08 | $8,92 | 448,90K |
| 2026-09-22 | $9,03 | -1,63 % | $9,26 | $9,28 | $8,98 | 292,80K |
| 2026-09-21 | $9,18 | +1,44 % | $9,17 | $9,26 | $8,92 | 574,40K |
| 2026-09-18 | $9,05 | +0,11 % | $9,08 | $9,10 | $8,95 | 700,60K |
| 2026-09-17 | $9,04 | -0,88 % | $9,27 | $9,40 | $8,88 | 482,80K |
| 2026-09-16 | $9,12 | +0,66 % | $9,23 | $9,32 | $9,06 | 490,20K |
| 2026-09-15 | $9,06 | +0,55 % | $9,06 | $9,14 | $8,94 | 330,80K |
| 2026-09-14 | $9,01 | -3,74 % | $9,10 | $9,15 | $8,93 | 305,00K |
| 2026-09-11 | $9,36 | +3,31 % | $9,21 | $9,40 | $9,15 | 439,10K |
| 2026-09-10 | $9,06 | -0,33 % | $9,00 | $9,21 | $8,90 | 306,80K |
| 2026-09-09 | $9,09 | -1,52 % | $9,15 | $9,48 | $8,96 | 331,20K |
| 2026-09-08 | $9,23 | -0,54 % | $9,28 | $9,36 | $9,17 | 224,20K |
| 2026-09-04 | $9,28 | +1,42 % | $9,13 | $9,35 | $9,13 | 431,30K |
| 2026-09-03 | $9,15 | +0,77 % | $9,22 | $9,22 | $9,00 | 343,00K |
| 2026-09-02 | $9,08 | +0,33 % | $9,10 | $9,49 | $9,05 | 339,70K |
| 2026-09-01 | $9,05 | -3,72 % | $9,26 | $9,45 | $9,02 | 330,80K |
| 2026-08-31 | $9,40 | +1,40 % | $9,30 | $9,46 | $9,20 | 361,40K |
| 2026-08-28 | $9,27 | -4,73 % | $9,68 | $9,70 | $9,22 | 312,70K |
| 2026-08-27 | $9,73 | +4,29 % | $9,41 | $9,75 | $9,40 | 345,30K |
| 2026-08-26 | $9,33 | 0,00 % | $9,28 | $9,41 | $9,20 | 379,90K |
| 2026-08-25 | $9,33 | +2,53 % | $9,32 | $9,40 | $9,09 | 356,50K |
| 2026-08-24 | $9,10 | -1,83 % | $9,26 | $9,30 | $9,04 | 298,80K |
| 2026-08-21 | $9,27 | +0,98 % | $9,24 | $9,33 | $8,97 | 400,40K |
| 2026-08-20 | $9,18 | -4,47 % | $9,49 | $9,67 | $9,07 | 377,90K |
| 2026-08-19 | $9,61 | +0,63 % | $9,67 | $9,68 | $9,44 | 429,00K |
| 2026-08-18 | $9,55 | -2,65 % | $9,69 | $9,77 | $9,41 | 492,40K |
| 2026-08-17 | $9,81 | -1,21 % | $9,87 | $10,13 | $9,76 | 339,40K |
| 2026-08-14 | $9,93 | +2,58 % | $9,69 | $10,02 | $9,64 | 275,50K |
| 2026-08-13 | $9,68 | -2,52 % | $9,93 | $10,01 | $9,60 | 399,50K |
| 2026-08-12 | $9,93 | +1,64 % | $10,11 | $10,25 | $9,80 | 352,70K |
| 2026-08-11 | $9,77 | -0,20 % | $9,97 | $10,11 | $9,70 | 529,60K |
| 2026-08-10 | $9,79 | -5,04 % | $10,35 | $10,65 | $9,77 | 570,60K |
| 2026-08-07 | $10,31 | +1,88 % | $10,31 | $10,50 | $10,03 | 392,50K |
| 2026-08-06 | $10,12 | -2,03 % | $10,20 | $10,50 | $10,08 | 420,20K |
| 2026-08-05 | $10,33 | +1,47 % | $11,04 | $11,38 | $10,31 | 808,00K |
| 2026-08-04 | $10,18 | +1,90 % | $10,30 | $10,46 | $9,95 | 661,60K |
| 2026-08-03 | $9,99 | +2,15 % | $9,66 | $10,19 | $9,66 | 718,70K |
| 2026-07-31 | $9,78 | +2,19 % | $9,81 | $10,00 | $9,32 | 1,27M |
| 2026-07-30 | $9,57 | +5,40 % | $9,21 | $9,77 | $9,20 | 999,20K |
| 2026-07-29 | $9,08 | -24,14 % | $10,26 | $10,95 | $8,67 | 3,59M |
| 2026-07-28 | $11,97 | -3,62 % | $12,25 | $12,26 | $11,42 | 871,60K |
| 2026-07-27 | $12,42 | -2,13 % | $12,83 | $13,20 | $12,10 | 478,30K |
| 2026-07-24 | $12,69 | -1,78 % | $12,98 | $13,01 | $12,46 | 444,40K |
| 2026-07-23 | $12,92 | -1,75 % | $13,17 | $13,27 | $12,72 | 474,70K |
| 2026-07-22 | $13,15 | -1,79 % | $13,16 | $13,39 | $13,00 | 370,60K |
| 2026-07-21 | $13,39 | +5,60 % | $12,97 | $13,46 | $12,95 | 341,50K |
| 2026-07-20 | $12,68 | -0,94 % | $12,85 | $13,15 | $12,51 | 390,60K |
| 2026-07-17 | $12,80 | -2,88 % | $12,56 | $13,18 | $11,30 | 566,80K |
| 2026-07-16 | $13,18 | -4,42 % | $13,50 | $13,77 | $12,88 | 692,80K |
| 2026-07-15 | $13,79 | +1,40 % | $13,67 | $13,89 | $13,52 | 329,60K |
| 2026-07-14 | $13,60 | +1,87 % | $13,52 | $13,82 | $13,46 | 321,80K |
| 2026-07-13 | $13,35 | -2,77 % | $13,63 | $13,73 | $13,18 | 428,40K |
| 2026-07-10 | $13,73 | -2,14 % | $14,03 | $14,09 | $13,68 | 352,90K |
| 2026-07-09 | $14,03 | -1,20 % | $14,60 | $14,71 | $14,00 | 230,10K |
| 2026-07-08 | $14,20 | -0,35 % | $14,01 | $14,41 | $14,01 | 264,90K |
| 2026-07-07 | $14,25 | -4,30 % | $14,94 | $15,10 | $13,90 | 431,40K |
| 2026-07-06 | $14,89 | +0,54 % | $14,95 | $15,36 | $14,84 | 216,40K |
| 2026-07-02 | $14,81 | -4,14 % | $15,55 | $15,70 | $14,54 | 550,10K |
| 2026-07-01 | $15,45 | -8,15 % | $16,56 | $16,65 | $15,36 | 551,90K |
| 2026-06-30 | $16,82 | -1,87 % | $16,88 | $17,20 | $16,58 | 629,40K |
| 2026-06-29 | $17,14 | +4,45 % | $16,25 | $17,40 | $15,80 | 627,30K |
| 2026-06-26 | $16,41 | +2,43 % | $15,91 | $16,46 | $15,72 | 1,88M |
| 2026-06-25 | $16,02 | +0,31 % | $16,22 | $16,57 | $15,68 | 331,00K |
| 2026-06-24 | $15,97 | +2,63 % | $15,78 | $16,55 | $15,56 | 558,30K |
| 2026-06-23 | $15,56 | -0,26 % | $15,12 | $15,89 | $14,59 | 349,20K |
| 2026-06-22 | $15,60 | -1,83 % | $15,90 | $16,21 | $15,55 | 552,10K |
| 2026-06-18 | $15,89 | +3,99 % | $15,54 | $15,99 | $15,22 | 563,40K |
| 2026-06-17 | $15,28 | -0,39 % | $15,45 | $15,85 | $15,15 | 370,30K |
| 2026-06-16 | $15,34 | +2,88 % | $15,06 | $15,74 | $14,93 | 801,30K |
| 2026-06-15 | $14,91 | +2,76 % | $14,92 | $15,21 | $14,55 | 272,30K |
| 2026-06-12 | $14,51 | +3,27 % | $14,21 | $14,99 | $14,05 | 223,50K |
| 2026-06-11 | $14,05 | +5,48 % | $13,58 | $14,07 | $13,49 | 295,40K |
| 2026-06-10 | $13,32 | -4,10 % | $13,89 | $13,97 | $13,30 | 306,70K |
| 2026-06-09 | $13,89 | 0,00 % | $14,17 | $14,54 | $13,27 | 286,40K |
| 2026-06-08 | $13,89 | +1,91 % | $13,93 | $14,08 | $13,59 | 188,70K |
| 2026-06-05 | $13,63 | -3,95 % | $14,05 | $14,23 | $13,48 | 304,10K |
| 2026-06-04 | $14,19 | +2,01 % | $13,82 | $14,39 | $13,72 | 325,70K |
| 2026-06-03 | $13,91 | -1,35 % | $14,09 | $14,30 | $13,83 | 224,00K |
| 2026-06-02 | $14,10 | +1,95 % | $13,99 | $14,65 | $13,83 | 437,60K |
| 2026-06-01 | $13,83 | +0,51 % | $13,59 | $13,92 | $13,11 | 529,00K |
| 2026-05-29 | $13,76 | -4,04 % | $14,25 | $14,40 | $13,63 | 318,10K |
| 2026-05-28 | $14,34 | +1,99 % | $14,04 | $14,35 | $13,75 | 342,20K |
| 2026-05-27 | $14,06 | -2,23 % | $14,59 | $14,75 | $13,93 | 429,90K |