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