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 | $6,38 | -1,69 % | $6,59 | $6,59 | $6,37 | 1,78M |
| 2026-09-29 | $6,49 | +1,25 % | $6,54 | $6,76 | $6,43 | 1,39M |
| 2026-09-28 | $6,41 | -3,17 % | $6,59 | $6,64 | $6,38 | 2,28M |
| 2026-09-25 | $6,62 | 0,00 % | $6,59 | $6,72 | $6,45 | 1,86M |
| 2026-09-24 | $6,62 | -2,79 % | $6,72 | $6,86 | $6,54 | 2,52M |
| 2026-09-23 | $6,81 | -4,35 % | $7,02 | $7,13 | $6,74 | 1,88M |
| 2026-09-22 | $7,12 | +4,86 % | $6,90 | $7,23 | $6,88 | 3,00M |
| 2026-09-21 | $6,79 | +0,89 % | $6,68 | $6,82 | $6,57 | 2,48M |
| 2026-09-18 | $6,73 | +2,91 % | $6,64 | $6,84 | $6,58 | 3,12M |
| 2026-09-17 | $6,54 | -4,66 % | $6,96 | $7,06 | $6,50 | 3,54M |
| 2026-09-16 | $6,86 | 0,00 % | $6,86 | $7,14 | $6,45 | 6,55M |
| 2026-09-15 | $6,86 | -19,01 % | $7,55 | $8,35 | $6,75 | 16,59M |
| 2026-09-14 | $8,47 | +4,05 % | $8,11 | $8,51 | $8,08 | 8,29M |
| 2026-09-11 | $8,14 | -0,37 % | $8,30 | $8,41 | $8,04 | 1,46M |
| 2026-09-10 | $8,17 | -0,24 % | $8,07 | $8,35 | $7,94 | 1,79M |
| 2026-09-09 | $8,19 | -7,35 % | $8,79 | $8,83 | $8,05 | 2,06M |
| 2026-09-08 | $8,84 | +1,38 % | $8,80 | $8,90 | $8,64 | 1,40M |
| 2026-09-04 | $8,72 | +0,58 % | $8,59 | $8,89 | $8,52 | 2,03M |
| 2026-09-03 | $8,67 | -7,17 % | $9,36 | $9,39 | $8,55 | 1,81M |
| 2026-09-02 | $9,34 | +10,53 % | $8,42 | $9,42 | $8,30 | 2,49M |
| 2026-09-01 | $8,45 | -5,80 % | $8,80 | $8,90 | $8,36 | 1,92M |
| 2026-08-31 | $8,97 | -4,57 % | $9,40 | $9,42 | $8,89 | 1,65M |
| 2026-08-28 | $9,40 | +2,40 % | $9,16 | $9,57 | $9,13 | 1,47M |
| 2026-08-27 | $9,18 | -6,90 % | $9,71 | $9,76 | $9,10 | 2,63M |
| 2026-08-26 | $9,86 | -2,09 % | $10,08 | $10,15 | $9,80 | 949,50K |
| 2026-08-25 | $10,07 | -3,36 % | $10,38 | $10,49 | $10,02 | 850,60K |
| 2026-08-24 | $10,42 | +1,66 % | $10,34 | $10,45 | $10,05 | 815,00K |
| 2026-08-21 | $10,25 | +4,06 % | $9,94 | $10,30 | $9,84 | 1,29M |
| 2026-08-20 | $9,85 | -1,20 % | $9,90 | $9,94 | $9,53 | 1,59M |
| 2026-08-19 | $9,97 | +0,40 % | $9,95 | $10,20 | $9,93 | 984,20K |
| 2026-08-18 | $9,93 | -2,17 % | $10,00 | $10,26 | $9,92 | 931,70K |
| 2026-08-17 | $10,15 | -0,39 % | $10,10 | $10,20 | $9,86 | 1,32M |
| 2026-08-14 | $10,19 | -4,14 % | $10,62 | $10,68 | $10,06 | 1,30M |
| 2026-08-13 | $10,63 | +2,51 % | $10,23 | $11,10 | $10,23 | 1,54M |
| 2026-08-12 | $10,37 | +3,39 % | $10,19 | $10,38 | $9,97 | 1,15M |
| 2026-08-11 | $10,03 | +1,83 % | $9,77 | $10,19 | $9,77 | 890,30K |
| 2026-08-10 | $9,85 | -4,09 % | $10,16 | $10,32 | $9,77 | 2,01M |
| 2026-08-07 | $10,27 | +1,78 % | $10,03 | $10,62 | $10,03 | 1,58M |
| 2026-08-06 | $10,09 | -3,44 % | $10,48 | $10,53 | $9,90 | 1,94M |
| 2026-08-05 | $10,45 | -1,51 % | $10,51 | $10,77 | $10,22 | 1,99M |
| 2026-08-04 | $10,61 | -8,30 % | $10,98 | $11,22 | $10,43 | 2,12M |
| 2026-08-03 | $11,57 | +6,73 % | $11,35 | $11,95 | $11,15 | 2,14M |
| 2026-07-31 | $10,84 | 0,00 % | $10,90 | $11,02 | $10,55 | 1,09M |
| 2026-07-30 | $10,84 | +5,76 % | $10,40 | $10,86 | $10,12 | 1,06M |
| 2026-07-29 | $10,25 | -1,35 % | $10,24 | $10,53 | $10,20 | 998,30K |
| 2026-07-28 | $10,39 | -0,38 % | $10,46 | $10,73 | $10,24 | 723,90K |
| 2026-07-27 | $10,43 | +5,67 % | $10,18 | $10,44 | $10,04 | 781,20K |
| 2026-07-24 | $9,87 | +1,23 % | $9,75 | $10,15 | $9,69 | 865,40K |
| 2026-07-23 | $9,75 | -4,51 % | $9,92 | $10,11 | $9,65 | 1,71M |
| 2026-07-22 | $10,21 | -4,22 % | $10,80 | $10,81 | $9,91 | 1,68M |
| 2026-07-21 | $10,66 | +5,44 % | $10,18 | $10,82 | $10,09 | 2,13M |
| 2026-07-20 | $10,11 | -0,79 % | $10,34 | $10,34 | $9,49 | 1,72M |
| 2026-07-17 | $10,19 | -3,32 % | $10,44 | $10,67 | $10,16 | 878,80K |
| 2026-07-16 | $10,54 | +2,43 % | $10,40 | $10,85 | $10,36 | 1,38M |
| 2026-07-15 | $10,29 | +7,86 % | $9,62 | $10,56 | $9,53 | 1,76M |
| 2026-07-14 | $9,54 | -5,07 % | $10,11 | $10,18 | $9,40 | 2,18M |
| 2026-07-13 | $10,05 | -3,83 % | $10,45 | $10,71 | $9,93 | 1,43M |
| 2026-07-10 | $10,45 | -0,95 % | $10,58 | $10,80 | $10,42 | 706,50K |
| 2026-07-09 | $10,55 | +4,04 % | $10,05 | $10,80 | $10,03 | 1,24M |
| 2026-07-08 | $10,14 | -5,50 % | $10,55 | $10,68 | $9,77 | 2,15M |
| 2026-07-07 | $10,73 | +3,67 % | $10,33 | $10,77 | $10,33 | 965,80K |
| 2026-07-06 | $10,35 | -6,25 % | $11,00 | $11,19 | $10,26 | 1,68M |
| 2026-07-02 | $11,04 | -4,17 % | $11,52 | $11,84 | $10,96 | 1,27M |
| 2026-07-01 | $11,52 | +1,05 % | $11,61 | $11,84 | $11,19 | 1,04M |
| 2026-06-30 | $11,40 | +0,62 % | $11,41 | $11,65 | $11,15 | 1,34M |
| 2026-06-29 | $11,33 | -4,15 % | $11,60 | $11,80 | $10,88 | 1,78M |
| 2026-06-26 | $11,82 | +4,60 % | $11,11 | $11,94 | $11,00 | 2,34M |
| 2026-06-25 | $11,30 | -6,53 % | $12,09 | $12,36 | $11,22 | 1,16M |
| 2026-06-24 | $12,09 | +7,28 % | $11,49 | $12,34 | $11,36 | 1,36M |
| 2026-06-23 | $11,27 | +3,39 % | $10,77 | $11,42 | $10,72 | 1,87M |
| 2026-06-22 | $10,90 | -8,79 % | $11,92 | $11,94 | $10,86 | 1,78M |
| 2026-06-18 | $11,95 | +6,79 % | $11,47 | $12,10 | $11,26 | 2,32M |
| 2026-06-17 | $11,19 | -3,12 % | $11,56 | $12,22 | $10,95 | 2,60M |
| 2026-06-16 | $11,55 | -6,25 % | $10,42 | $12,60 | $10,35 | 7,01M |
| 2026-06-15 | $12,32 | -4,72 % | $12,92 | $13,35 | $12,07 | 5,33M |
| 2026-06-12 | $12,93 | -1,90 % | $13,17 | $13,60 | $12,87 | 1,35M |
| 2026-06-11 | $13,18 | +5,52 % | $12,64 | $13,46 | $12,53 | 2,59M |
| 2026-06-10 | $12,49 | +9,08 % | $11,43 | $12,81 | $11,41 | 2,35M |
| 2026-06-09 | $11,45 | +3,71 % | $11,29 | $11,86 | $10,96 | 919,30K |
| 2026-06-08 | $11,04 | -1,43 % | $11,15 | $11,43 | $10,85 | 1,51M |
| 2026-06-05 | $11,20 | +0,18 % | $11,30 | $11,77 | $10,87 | 1,66M |
| 2026-06-04 | $11,18 | -6,05 % | $12,04 | $12,34 | $11,15 | 1,33M |
| 2026-06-03 | $11,90 | -1,90 % | $12,02 | $12,06 | $11,64 | 851,20K |
| 2026-06-02 | $12,13 | -5,09 % | $12,42 | $12,56 | $11,47 | 1,84M |
| 2026-06-01 | $12,78 | -4,41 % | $13,18 | $13,42 | $12,46 | 1,65M |
| 2026-05-29 | $13,37 | -0,96 % | $13,47 | $13,71 | $13,09 | 2,03M |
| 2026-05-28 | $13,50 | +2,66 % | $13,07 | $14,03 | $12,76 | 1,96M |
| 2026-05-27 | $13,15 | +6,31 % | $12,66 | $13,68 | $12,66 | 2,48M |
| 2026-05-26 | $12,37 | +5,28 % | $12,02 | $12,68 | $11,81 | 2,08M |
| 2026-05-22 | $11,75 | +1,64 % | $11,59 | $12,46 | $11,56 | 1,84M |