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