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 | $7,22 | -1,10 % | $7,47 | $7,47 | $7,14 | 293,57K |
| 2026-09-30 | $7,30 | -0,82 % | $7,40 | $7,50 | $7,19 | 809,10K |
| 2026-09-29 | $7,36 | +0,14 % | $7,34 | $7,45 | $7,18 | 657,20K |
| 2026-09-28 | $7,35 | +0,68 % | $7,30 | $7,41 | $7,15 | 1,69M |
| 2026-09-25 | $7,30 | +3,11 % | $7,10 | $7,38 | $7,09 | 1,44M |
| 2026-09-24 | $7,08 | +1,36 % | $6,98 | $7,19 | $6,91 | 1,42M |
| 2026-09-23 | $6,99 | -9,99 % | $7,82 | $7,82 | $6,98 | 1,04M |
| 2026-09-22 | $7,76 | +4,16 % | $7,58 | $7,84 | $7,40 | 1,95M |
| 2026-09-21 | $7,45 | -0,40 % | $7,54 | $7,62 | $7,31 | 898,90K |
| 2026-09-18 | $7,48 | -3,48 % | $7,63 | $7,76 | $7,47 | 1,79M |
| 2026-09-17 | $7,75 | +0,78 % | $7,81 | $8,00 | $7,59 | 1,50M |
| 2026-09-16 | $7,69 | -5,76 % | $8,00 | $8,24 | $7,66 | 2,07M |
| 2026-09-15 | $8,16 | -5,99 % | $8,63 | $8,65 | $8,10 | 1,64M |
| 2026-09-14 | $8,68 | +3,83 % | $8,45 | $8,83 | $8,35 | 1,32M |
| 2026-09-11 | $8,36 | -0,12 % | $8,40 | $8,52 | $8,07 | 1,39M |
| 2026-09-10 | $8,37 | -3,46 % | $8,50 | $8,55 | $8,29 | 1,09M |
| 2026-09-09 | $8,67 | -8,06 % | $9,32 | $9,32 | $8,64 | 1,11M |
| 2026-09-08 | $9,43 | -0,74 % | $9,42 | $9,65 | $9,22 | 1,03M |
| 2026-09-04 | $9,50 | +4,97 % | $8,99 | $9,55 | $8,89 | 1,24M |
| 2026-09-03 | $9,05 | -2,27 % | $9,30 | $9,31 | $8,98 | 663,10K |
| 2026-09-02 | $9,26 | -1,38 % | $9,45 | $9,73 | $9,05 | 932,60K |
| 2026-09-01 | $9,39 | -1,88 % | $9,55 | $9,68 | $9,15 | 885,00K |
| 2026-08-31 | $9,57 | +4,25 % | $9,17 | $9,69 | $9,04 | 1,21M |
| 2026-08-28 | $9,18 | +2,68 % | $8,89 | $9,31 | $8,78 | 894,40K |
| 2026-08-27 | $8,94 | +1,94 % | $8,77 | $8,99 | $8,55 | 1,05M |
| 2026-08-26 | $8,77 | -0,34 % | $8,78 | $8,86 | $8,57 | 800,60K |
| 2026-08-25 | $8,80 | +1,62 % | $8,75 | $8,94 | $8,64 | 748,60K |
| 2026-08-24 | $8,66 | -2,37 % | $8,88 | $8,92 | $8,51 | 992,70K |
| 2026-08-21 | $8,87 | +3,14 % | $8,63 | $8,90 | $8,59 | 979,20K |
| 2026-08-20 | $8,60 | -7,73 % | $9,25 | $9,30 | $8,40 | 1,41M |
| 2026-08-19 | $9,32 | +0,76 % | $9,42 | $9,70 | $9,31 | 781,90K |
| 2026-08-18 | $9,25 | -0,32 % | $9,33 | $9,74 | $9,18 | 976,50K |
| 2026-08-17 | $9,28 | -3,13 % | $9,47 | $9,57 | $9,22 | 1,14M |
| 2026-08-14 | $9,58 | +4,36 % | $9,13 | $9,59 | $9,07 | 968,80K |
| 2026-08-13 | $9,18 | +0,11 % | $9,25 | $9,39 | $8,97 | 1,21M |
| 2026-08-12 | $9,17 | +7,76 % | $8,51 | $9,19 | $8,47 | 2,08M |
| 2026-08-11 | $8,51 | -0,70 % | $8,61 | $8,82 | $8,47 | 1,79M |
| 2026-08-10 | $8,57 | +0,23 % | $8,44 | $8,89 | $8,40 | 2,15M |
| 2026-08-07 | $8,55 | +1,91 % | $8,48 | $8,61 | $8,30 | 2,31M |
| 2026-08-06 | $8,39 | +1,94 % | $8,38 | $8,62 | $8,29 | 1,47M |
| 2026-08-05 | $8,23 | -2,60 % | $8,49 | $8,76 | $8,21 | 1,65M |
| 2026-08-04 | $8,45 | -5,90 % | $9,00 | $9,03 | $8,32 | 2,19M |
| 2026-08-03 | $8,98 | +2,63 % | $8,75 | $9,23 | $8,45 | 1,53M |
| 2026-07-31 | $8,75 | -3,10 % | $9,10 | $9,49 | $8,66 | 3,31M |
| 2026-07-30 | $9,03 | -22,42 % | $8,90 | $10,21 | $8,80 | 7,62M |
| 2026-07-29 | $11,64 | -0,17 % | $11,92 | $12,00 | $11,60 | 728,70K |
| 2026-07-28 | $11,66 | -2,43 % | $11,41 | $12,24 | $11,27 | 689,30K |
| 2026-07-27 | $11,95 | +4,46 % | $11,60 | $12,12 | $11,49 | 664,70K |
| 2026-07-24 | $11,44 | -1,38 % | $11,66 | $11,70 | $11,34 | 936,40K |
| 2026-07-23 | $11,60 | -0,85 % | $11,52 | $11,82 | $11,31 | 733,20K |
| 2026-07-22 | $11,70 | +4,00 % | $11,16 | $11,79 | $11,12 | 1,42M |
| 2026-07-21 | $11,25 | +5,63 % | $10,62 | $11,30 | $10,50 | 952,30K |
| 2026-07-20 | $10,65 | -2,65 % | $10,90 | $11,22 | $10,59 | 620,40K |
| 2026-07-17 | $10,94 | -0,27 % | $10,86 | $11,33 | $10,86 | 480,20K |
| 2026-07-16 | $10,97 | -0,72 % | $11,05 | $11,34 | $10,91 | 437,90K |
| 2026-07-15 | $11,05 | +0,14 % | $10,96 | $11,09 | $10,65 | 899,50K |
| 2026-07-14 | $11,03 | +1,10 % | $10,85 | $11,39 | $10,68 | 1,04M |
| 2026-07-13 | $10,91 | -13,44 % | $12,53 | $12,64 | $10,90 | 1,84M |
| 2026-07-10 | $12,61 | +3,70 % | $12,24 | $12,63 | $11,87 | 2,33M |
| 2026-07-09 | $12,16 | +0,83 % | $12,07 | $12,22 | $11,74 | 2,17M |
| 2026-07-08 | $12,06 | +4,42 % | $11,48 | $12,11 | $11,26 | 1,38M |
| 2026-07-07 | $11,55 | +1,49 % | $11,54 | $12,05 | $11,34 | 1,36M |
| 2026-07-06 | $11,38 | +1,61 % | $11,16 | $11,75 | $11,11 | 835,80K |
| 2026-07-02 | $11,20 | +6,31 % | $10,66 | $11,27 | $10,58 | 889,10K |
| 2026-07-01 | $10,53 | -2,90 % | $10,85 | $11,01 | $10,42 | 910,90K |
| 2026-06-30 | $10,85 | -0,18 % | $11,01 | $11,15 | $10,82 | 665,60K |
| 2026-06-29 | $10,87 | +1,40 % | $10,84 | $10,95 | $10,34 | 1,12M |
| 2026-06-26 | $10,72 | +3,68 % | $10,43 | $10,77 | $10,11 | 2,66M |
| 2026-06-25 | $10,34 | -2,54 % | $10,60 | $10,78 | $10,02 | 1,08M |
| 2026-06-24 | $10,61 | -2,30 % | $10,86 | $11,16 | $10,55 | 899,80K |
| 2026-06-23 | $10,86 | +1,59 % | $10,90 | $11,16 | $10,76 | 605,00K |
| 2026-06-22 | $10,69 | -1,75 % | $10,86 | $11,07 | $10,69 | 670,80K |
| 2026-06-18 | $10,88 | -1,09 % | $11,24 | $11,40 | $10,59 | 1,10M |
| 2026-06-17 | $11,00 | +5,47 % | $10,49 | $11,18 | $10,49 | 860,70K |
| 2026-06-16 | $10,43 | -2,61 % | $10,71 | $10,83 | $10,38 | 749,50K |
| 2026-06-15 | $10,71 | +3,28 % | $10,32 | $10,86 | $10,23 | 692,10K |
| 2026-06-12 | $10,37 | +0,97 % | $10,46 | $10,65 | $10,32 | 554,30K |
| 2026-06-11 | $10,27 | +4,58 % | $9,88 | $10,48 | $9,74 | 796,60K |
| 2026-06-10 | $9,82 | 0,00 % | $9,85 | $10,26 | $9,74 | 827,40K |
| 2026-06-09 | $9,82 | -1,80 % | $10,19 | $10,23 | $9,78 | 796,00K |
| 2026-06-08 | $10,00 | -1,28 % | $10,18 | $10,35 | $9,76 | 720,40K |
| 2026-06-05 | $10,13 | +2,74 % | $9,86 | $10,20 | $9,77 | 1,16M |
| 2026-06-04 | $9,86 | -2,28 % | $10,45 | $10,72 | $9,73 | 1,04M |
| 2026-06-03 | $10,09 | +4,56 % | $9,63 | $10,22 | $9,49 | 2,04M |
| 2026-06-02 | $9,65 | +4,44 % | $9,07 | $9,75 | $8,78 | 1,86M |
| 2026-06-01 | $9,24 | -3,65 % | $9,60 | $9,74 | $9,02 | 1,60M |
| 2026-05-29 | $9,59 | -7,07 % | $10,31 | $10,45 | $9,50 | 1,65M |
| 2026-05-28 | $10,32 | -3,91 % | $10,61 | $10,75 | $10,25 | 1,71M |
| 2026-05-27 | $10,74 | -3,24 % | $11,11 | $11,38 | $10,73 | 1,09M |
| 2026-05-26 | $11,10 | -2,03 % | $11,35 | $11,52 | $11,03 | 834,50K |