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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,27 | -7,32 % | $6,74 | $6,74 | $6,23 | 11,80K |
| 2026-09-30 | $6,76 | +3,44 % | $6,59 | $7,00 | $6,59 | 13,50K |
| 2026-09-29 | $6,54 | -5,76 % | $6,77 | $6,80 | $6,54 | 4,80K |
| 2026-09-28 | $6,94 | -1,56 % | $6,79 | $6,98 | $6,79 | 8,90K |
| 2026-09-25 | $7,05 | 0,00 % | $7,05 | $7,23 | $7,01 | 6,50K |
| 2026-09-24 | $7,05 | -0,56 % | $7,21 | $7,26 | $7,05 | 13,30K |
| 2026-09-23 | $7,09 | -5,72 % | $7,67 | $7,67 | $7,07 | 10,90K |
| 2026-09-22 | $7,52 | -1,05 % | $7,60 | $7,86 | $7,52 | 4,90K |
| 2026-09-21 | $7,60 | -0,91 % | $7,64 | $8,09 | $7,60 | 5,60K |
| 2026-09-18 | $7,67 | -2,66 % | $7,92 | $8,14 | $7,67 | 13,30K |
| 2026-09-17 | $7,88 | +3,55 % | $7,57 | $8,11 | $7,57 | 8,90K |
| 2026-09-16 | $7,61 | -4,52 % | $7,86 | $8,18 | $7,58 | 20,80K |
| 2026-09-15 | $7,97 | -2,92 % | $8,31 | $8,48 | $7,96 | 15,60K |
| 2026-09-14 | $8,21 | -2,61 % | $8,26 | $8,55 | $8,21 | 31,00K |
| 2026-09-11 | $8,43 | +0,84 % | $8,43 | $8,60 | $8,25 | 40,30K |
| 2026-09-10 | $8,36 | -0,71 % | $8,40 | $8,55 | $8,25 | 10,00K |
| 2026-09-09 | $8,42 | -6,24 % | $9,00 | $9,00 | $8,42 | 8,80K |
| 2026-09-08 | $8,98 | -3,96 % | $9,32 | $9,32 | $8,90 | 21,30K |
| 2026-09-04 | $9,35 | +2,41 % | $9,20 | $9,35 | $9,11 | 13,30K |
| 2026-09-03 | $9,13 | -2,98 % | $9,22 | $9,49 | $8,97 | 19,50K |
| 2026-09-02 | $9,41 | +5,85 % | $8,89 | $9,49 | $8,89 | 17,80K |
| 2026-09-01 | $8,89 | -1,88 % | $9,13 | $9,24 | $8,79 | 56,20K |
| 2026-08-31 | $9,06 | -1,74 % | $9,14 | $9,14 | $8,84 | 6,70K |
| 2026-08-28 | $9,22 | -1,81 % | $9,70 | $9,74 | $8,75 | 48,90K |
| 2026-08-27 | $9,39 | -5,34 % | $9,79 | $10,00 | $9,39 | 38,30K |
| 2026-08-26 | $9,92 | -3,78 % | $10,08 | $10,39 | $9,92 | 10,70K |
| 2026-08-25 | $10,31 | +2,79 % | $10,03 | $10,31 | $9,39 | 42,90K |
| 2026-08-24 | $10,03 | -2,72 % | $10,31 | $10,36 | $10,00 | 14,30K |
| 2026-08-21 | $10,31 | -0,29 % | $10,23 | $10,39 | $10,08 | 7,00K |
| 2026-08-20 | $10,34 | +0,68 % | $10,42 | $10,56 | $9,95 | 14,60K |
| 2026-08-19 | $10,27 | -4,64 % | $10,76 | $10,76 | $10,15 | 10,00K |
| 2026-08-18 | $10,77 | +1,89 % | $10,35 | $10,91 | $10,26 | 13,00K |
| 2026-08-17 | $10,57 | -1,08 % | $10,70 | $10,71 | $9,70 | 46,10K |
| 2026-08-14 | $10,69 | -2,46 % | $10,81 | $11,10 | $10,63 | 30,40K |
| 2026-08-13 | $10,95 | -6,29 % | $11,45 | $11,57 | $10,51 | 81,70K |
| 2026-08-12 | $11,69 | -5,50 % | $12,86 | $12,86 | $11,14 | 52,50K |
| 2026-08-11 | $12,37 | -3,59 % | $12,70 | $13,13 | $11,33 | 299,40K |
| 2026-08-10 | $12,83 | +10,79 % | $11,73 | $13,82 | $11,73 | 544,70K |
| 2026-08-07 | $11,58 | +6,34 % | $10,64 | $12,16 | $10,64 | 43,40K |
| 2026-08-06 | $10,89 | +7,08 % | $10,53 | $11,01 | $10,37 | 24,40K |
| 2026-08-05 | $10,17 | -2,02 % | $10,16 | $10,40 | $9,92 | 17,60K |
| 2026-08-04 | $10,38 | +3,59 % | $10,02 | $10,70 | $10,01 | 13,40K |
| 2026-08-03 | $10,02 | +1,93 % | $9,95 | $10,73 | $9,95 | 19,10K |
| 2026-07-31 | $9,83 | -3,82 % | $9,80 | $10,78 | $9,80 | 14,40K |
| 2026-07-30 | $10,22 | -2,67 % | $10,98 | $10,98 | $9,98 | 21,60K |
| 2026-07-29 | $10,50 | -0,19 % | $10,73 | $11,52 | $10,50 | 31,60K |
| 2026-07-28 | $10,52 | +0,38 % | $10,48 | $11,15 | $10,27 | 23,80K |
| 2026-07-27 | $10,48 | +8,94 % | $9,62 | $10,91 | $9,62 | 34,70K |
| 2026-07-24 | $9,62 | +3,33 % | $9,12 | $9,93 | $9,12 | 18,10K |
| 2026-07-23 | $9,31 | -5,58 % | $9,94 | $9,98 | $9,00 | 33,30K |
| 2026-07-22 | $9,86 | -2,09 % | $10,27 | $10,33 | $9,86 | 12,90K |
| 2026-07-21 | $10,07 | -5,09 % | $10,22 | $10,55 | $10,07 | 5,30K |
| 2026-07-20 | $10,61 | -1,94 % | $10,96 | $11,03 | $10,18 | 16,00K |
| 2026-07-17 | $10,82 | -2,61 % | $11,09 | $11,09 | $10,71 | 11,10K |
| 2026-07-16 | $11,11 | +8,81 % | $10,60 | $11,57 | $10,50 | 31,70K |
| 2026-07-15 | $10,21 | -2,11 % | $10,26 | $10,59 | $10,14 | 4,90K |
| 2026-07-14 | $10,43 | -0,38 % | $10,40 | $10,43 | $10,05 | 10,40K |
| 2026-07-13 | $10,47 | +6,84 % | $10,22 | $11,08 | $10,13 | 20,50K |
| 2026-07-10 | $9,80 | -0,61 % | $10,10 | $10,53 | $9,60 | 16,50K |
| 2026-07-09 | $9,86 | -2,28 % | $10,16 | $10,41 | $9,82 | 19,40K |
| 2026-07-08 | $10,09 | -4,18 % | $10,62 | $10,69 | $10,09 | 13,00K |
| 2026-07-07 | $10,53 | +2,33 % | $10,16 | $11,00 | $10,02 | 30,70K |
| 2026-07-06 | $10,29 | -9,50 % | $11,41 | $12,70 | $9,70 | 101,80K |
| 2026-07-02 | $11,37 | +2,71 % | $11,01 | $11,91 | $10,90 | 67,30K |
| 2026-07-01 | $11,07 | +2,50 % | $10,92 | $11,79 | $10,92 | 23,60K |
| 2026-06-30 | $10,80 | -9,55 % | $12,00 | $12,09 | $10,59 | 38,20K |
| 2026-06-29 | $11,94 | +5,57 % | $11,34 | $11,95 | $10,76 | 33,00K |
| 2026-06-26 | $11,31 | +5,90 % | $10,56 | $12,03 | $10,56 | 29,60K |
| 2026-06-25 | $10,68 | -4,13 % | $11,15 | $11,74 | $10,60 | 26,40K |
| 2026-06-24 | $11,14 | -7,09 % | $11,86 | $11,86 | $11,04 | 10,00K |
| 2026-06-23 | $11,99 | +6,01 % | $11,25 | $12,03 | $11,16 | 17,80K |
| 2026-06-22 | $11,31 | +5,21 % | $10,72 | $11,75 | $10,45 | 27,60K |
| 2026-06-18 | $10,75 | -4,27 % | $11,21 | $11,79 | $10,44 | 46,70K |
| 2026-06-17 | $11,23 | -1,06 % | $11,35 | $12,05 | $11,03 | 49,00K |
| 2026-06-16 | $11,35 | -2,91 % | $11,62 | $11,93 | $11,00 | 41,70K |
| 2026-06-15 | $11,69 | -4,42 % | $12,27 | $12,91 | $11,51 | 38,00K |
| 2026-06-12 | $12,23 | -9,77 % | $13,12 | $13,42 | $11,89 | 52,70K |
| 2026-06-11 | $13,56 | +0,11 % | $13,04 | $13,86 | $13,04 | 66,40K |
| 2026-06-10 | $13,54 | +7,97 % | $12,54 | $14,21 | $11,98 | 78,20K |
| 2026-06-09 | $12,54 | +2,37 % | $11,77 | $12,54 | $11,23 | 49,20K |
| 2026-06-08 | $12,25 | +5,79 % | $11,60 | $12,66 | $11,60 | 73,20K |
| 2026-06-05 | $11,58 | +5,08 % | $10,81 | $11,75 | $10,45 | 69,80K |
| 2026-06-04 | $11,02 | +9,65 % | $9,87 | $11,50 | $9,87 | 126,50K |
| 2026-06-03 | $10,05 | -21,42 % | $12,63 | $12,77 | $9,80 | 281,30K |
| 2026-06-02 | $12,79 | -0,93 % | $12,34 | $12,96 | $11,50 | 87,90K |
| 2026-06-01 | $12,91 | +5,99 % | $12,96 | $13,65 | $11,55 | 223,20K |
| 2026-05-29 | $12,18 | -26,05 % | $16,35 | $16,54 | $12,01 | 203,80K |
| 2026-05-28 | $16,47 | +3,39 % | $15,93 | $16,89 | $15,35 | 141,70K |
| 2026-05-27 | $15,93 | +22,63 % | $12,84 | $15,94 | $12,36 | 299,60K |
| 2026-05-26 | $12,99 | -1,59 % | $13,36 | $14,40 | $12,21 | 280,10K |