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