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