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 | $7,80 | +0,13 % | $7,78 | $7,80 | $7,78 | 961,10K |
| 2026-09-29 | $7,79 | +0,26 % | $7,77 | $7,80 | $7,76 | 1,63M |
| 2026-09-28 | $7,77 | -0,13 % | $7,78 | $7,79 | $7,77 | 1,44M |
| 2026-09-25 | $7,78 | -0,13 % | $7,78 | $7,80 | $7,78 | 1,18M |
| 2026-09-24 | $7,79 | -0,13 % | $7,79 | $7,81 | $7,79 | 2,42M |
| 2026-09-23 | $7,80 | 0,00 % | $7,79 | $7,82 | $7,79 | 3,20M |
| 2026-09-22 | $7,80 | 0,00 % | $7,80 | $7,81 | $7,78 | 8,19M |
| 2026-09-21 | $7,80 | +33,79 % | $7,78 | $7,84 | $7,76 | 18,69M |
| 2026-09-18 | $5,83 | -2,02 % | $5,91 | $5,91 | $5,75 | 724,50K |
| 2026-09-17 | $5,95 | +1,02 % | $5,98 | $6,00 | $5,85 | 444,60K |
| 2026-09-16 | $5,89 | -2,00 % | $6,00 | $6,05 | $5,84 | 342,40K |
| 2026-09-15 | $6,01 | +0,08 % | $5,95 | $6,07 | $5,90 | 288,60K |
| 2026-09-14 | $6,01 | +1,09 % | $5,96 | $6,08 | $5,87 | 589,60K |
| 2026-09-11 | $5,94 | +3,04 % | $5,89 | $6,17 | $5,87 | 659,90K |
| 2026-09-10 | $5,76 | +6,27 % | $5,67 | $5,91 | $5,52 | 549,20K |
| 2026-09-09 | $5,43 | -1,18 % | $5,46 | $5,50 | $5,38 | 272,90K |
| 2026-09-08 | $5,49 | -1,08 % | $5,50 | $5,53 | $5,35 | 392,40K |
| 2026-09-04 | $5,55 | +2,40 % | $5,34 | $5,60 | $5,28 | 315,70K |
| 2026-09-03 | $5,42 | +0,56 % | $5,47 | $5,54 | $5,32 | 164,20K |
| 2026-09-02 | $5,39 | +2,67 % | $5,26 | $5,47 | $5,19 | 348,90K |
| 2026-09-01 | $5,25 | -1,13 % | $5,25 | $5,38 | $5,20 | 400,60K |
| 2026-08-31 | $5,31 | -1,30 % | $5,32 | $5,43 | $5,20 | 409,90K |
| 2026-08-28 | $5,38 | -0,55 % | $5,41 | $5,51 | $5,34 | 363,40K |
| 2026-08-27 | $5,41 | -3,57 % | $5,61 | $5,74 | $5,39 | 321,70K |
| 2026-08-26 | $5,61 | -0,18 % | $5,55 | $5,72 | $5,53 | 272,10K |
| 2026-08-25 | $5,62 | -1,23 % | $5,70 | $5,84 | $5,53 | 422,20K |
| 2026-08-24 | $5,69 | +1,43 % | $5,61 | $5,84 | $5,61 | 285,60K |
| 2026-08-21 | $5,61 | +0,36 % | $5,64 | $5,68 | $5,43 | 420,30K |
| 2026-08-20 | $5,59 | -0,71 % | $5,56 | $5,68 | $5,43 | 265,70K |
| 2026-08-19 | $5,63 | +0,36 % | $5,63 | $5,78 | $5,53 | 674,40K |
| 2026-08-18 | $5,61 | +5,06 % | $5,35 | $5,63 | $5,33 | 454,60K |
| 2026-08-17 | $5,34 | -2,73 % | $5,46 | $5,47 | $5,28 | 377,30K |
| 2026-08-14 | $5,49 | -1,26 % | $5,62 | $5,69 | $5,46 | 475,50K |
| 2026-08-13 | $5,56 | +7,34 % | $5,23 | $5,60 | $5,20 | 844,10K |
| 2026-08-12 | $5,18 | -0,58 % | $5,23 | $5,30 | $5,10 | 922,10K |
| 2026-08-11 | $5,21 | -0,38 % | $5,29 | $5,32 | $5,17 | 593,90K |
| 2026-08-10 | $5,23 | -2,97 % | $5,30 | $5,39 | $5,12 | 670,40K |
| 2026-08-07 | $5,39 | +0,19 % | $5,39 | $5,50 | $5,17 | 1,02M |
| 2026-08-06 | $5,38 | -19,22 % | $6,45 | $6,50 | $5,16 | 1,62M |
| 2026-08-05 | $6,66 | -0,75 % | $6,80 | $6,80 | $6,56 | 257,70K |
| 2026-08-04 | $6,71 | +0,60 % | $6,70 | $6,77 | $6,62 | 214,80K |
| 2026-08-03 | $6,67 | +2,62 % | $6,59 | $6,78 | $6,58 | 208,20K |
| 2026-07-31 | $6,50 | -1,66 % | $6,61 | $6,61 | $6,39 | 162,90K |
| 2026-07-30 | $6,61 | -1,78 % | $6,75 | $6,76 | $6,57 | 215,60K |
| 2026-07-29 | $6,73 | -2,32 % | $6,88 | $7,05 | $6,63 | 425,20K |
| 2026-07-28 | $6,89 | +5,51 % | $6,50 | $6,90 | $6,50 | 212,40K |
| 2026-07-27 | $6,53 | +3,82 % | $6,37 | $6,55 | $6,25 | 216,90K |
| 2026-07-24 | $6,29 | +0,64 % | $6,30 | $6,39 | $6,19 | 238,30K |
| 2026-07-23 | $6,25 | -2,95 % | $6,35 | $6,35 | $6,11 | 294,10K |
| 2026-07-22 | $6,44 | -1,53 % | $6,52 | $6,55 | $6,36 | 260,50K |
| 2026-07-21 | $6,54 | +2,83 % | $6,34 | $6,54 | $6,16 | 335,80K |
| 2026-07-20 | $6,36 | -4,93 % | $6,69 | $6,74 | $6,35 | 344,20K |
| 2026-07-17 | $6,69 | -1,47 % | $6,67 | $6,71 | $6,53 | 262,60K |
| 2026-07-16 | $6,79 | +1,34 % | $6,67 | $6,83 | $6,49 | 451,20K |
| 2026-07-15 | $6,70 | -6,16 % | $7,16 | $7,21 | $6,66 | 358,60K |
| 2026-07-14 | $7,14 | +0,14 % | $7,12 | $7,17 | $7,01 | 242,00K |
| 2026-07-13 | $7,13 | +0,28 % | $7,11 | $7,22 | $6,98 | 435,60K |
| 2026-07-10 | $7,11 | +0,42 % | $7,14 | $7,22 | $7,00 | 278,40K |
| 2026-07-09 | $7,08 | +4,58 % | $6,76 | $7,09 | $6,70 | 311,90K |
| 2026-07-08 | $6,77 | -2,87 % | $6,95 | $6,95 | $6,57 | 312,00K |
| 2026-07-07 | $6,97 | -1,41 % | $7,15 | $7,16 | $6,92 | 293,30K |
| 2026-07-06 | $7,07 | -1,53 % | $7,16 | $7,28 | $6,84 | 499,30K |
| 2026-07-02 | $7,18 | +0,28 % | $7,16 | $7,38 | $7,05 | 618,80K |
| 2026-07-01 | $7,16 | +7,35 % | $6,72 | $7,18 | $6,72 | 419,30K |
| 2026-06-30 | $6,67 | -6,58 % | $7,14 | $7,15 | $6,65 | 554,90K |
| 2026-06-29 | $7,14 | -2,33 % | $7,29 | $7,29 | $7,03 | 755,00K |
| 2026-06-26 | $7,31 | +4,28 % | $6,94 | $7,32 | $6,94 | 2,10M |
| 2026-06-25 | $7,01 | -1,13 % | $7,15 | $7,15 | $6,92 | 363,90K |
| 2026-06-24 | $7,09 | +0,57 % | $7,05 | $7,30 | $7,03 | 783,50K |
| 2026-06-23 | $7,05 | -0,28 % | $6,94 | $7,22 | $6,89 | 461,90K |
| 2026-06-22 | $7,07 | -1,39 % | $7,12 | $7,34 | $6,85 | 1,18M |
| 2026-06-18 | $7,17 | +10,82 % | $6,56 | $7,43 | $6,36 | 2,42M |
| 2026-06-17 | $6,47 | +1,09 % | $6,41 | $6,65 | $6,40 | 415,50K |
| 2026-06-16 | $6,40 | +1,75 % | $6,32 | $6,47 | $6,30 | 285,30K |
| 2026-06-15 | $6,29 | +2,28 % | $6,37 | $6,50 | $6,28 | 321,50K |
| 2026-06-12 | $6,15 | +0,16 % | $6,22 | $6,32 | $6,10 | 249,50K |
| 2026-06-11 | $6,14 | +1,49 % | $5,99 | $6,16 | $5,91 | 235,00K |
| 2026-06-10 | $6,05 | -0,17 % | $6,02 | $6,14 | $5,99 | 212,90K |
| 2026-06-09 | $6,06 | +1,68 % | $5,99 | $6,18 | $5,94 | 233,90K |
| 2026-06-08 | $5,96 | +2,41 % | $5,88 | $5,99 | $5,82 | 236,20K |
| 2026-06-05 | $5,82 | -3,96 % | $6,07 | $6,10 | $5,72 | 242,00K |
| 2026-06-04 | $6,06 | +2,71 % | $5,97 | $6,11 | $5,83 | 176,50K |
| 2026-06-03 | $5,90 | -8,10 % | $6,32 | $6,32 | $5,78 | 363,60K |
| 2026-06-02 | $6,42 | -2,28 % | $6,48 | $6,51 | $6,31 | 159,60K |
| 2026-06-01 | $6,57 | +2,82 % | $6,40 | $6,75 | $6,40 | 234,20K |
| 2026-05-29 | $6,39 | +2,57 % | $6,22 | $6,61 | $6,21 | 377,20K |
| 2026-05-28 | $6,23 | -0,48 % | $6,26 | $6,33 | $6,21 | 204,30K |
| 2026-05-27 | $6,26 | +6,10 % | $5,93 | $6,29 | $5,93 | 321,60K |
| 2026-05-26 | $5,90 | +2,97 % | $5,73 | $5,92 | $5,70 | 192,90K |
| 2026-05-22 | $5,73 | +0,88 % | $5,73 | $5,79 | $5,68 | 160,40K |