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 | $16,14 | +2,57 % | $15,77 | $17,18 | $15,63 | 21,89K |
| 2026-09-30 | $15,73 | -1,19 % | $15,41 | $15,73 | $15,34 | 5,27K |
| 2026-09-29 | $15,92 | -2,51 % | $16,38 | $16,50 | $15,65 | 30,88K |
| 2026-09-28 | $16,33 | -0,24 % | $16,33 | $16,75 | $15,35 | 41,27K |
| 2026-09-25 | $16,37 | -3,88 % | $16,90 | $17,99 | $15,62 | 53,55K |
| 2026-09-24 | $17,03 | -4,81 % | $18,16 | $18,21 | $16,75 | 9,93K |
| 2026-09-23 | $17,89 | +8,75 % | $16,89 | $19,36 | $16,30 | 39,90K |
| 2026-09-22 | $16,45 | +6,13 % | $15,60 | $17,21 | $14,79 | 62,87K |
| 2026-09-21 | $15,50 | -2,64 % | $15,43 | $16,05 | $14,58 | 125,24K |
| 2026-09-18 | $15,92 | +0,13 % | $16,48 | $16,48 | $14,57 | 15,20K |
| 2026-09-17 | $15,90 | -2,75 % | $16,94 | $16,94 | $15,55 | 11,16K |
| 2026-09-16 | $16,35 | -5,76 % | $17,35 | $17,69 | $15,53 | 35,21K |
| 2026-09-15 | $17,35 | -5,81 % | $19,32 | $19,32 | $17,23 | 18,51K |
| 2026-09-14 | $18,42 | +8,23 % | $16,84 | $18,68 | $15,71 | 22,60K |
| 2026-09-11 | $17,02 | +18,19 % | $14,33 | $18,73 | $14,33 | 41,18K |
| 2026-09-10 | $14,40 | +6,82 % | $13,44 | $15,37 | $13,44 | 164,39K |
| 2026-09-09 | $13,48 | 0,00 % | $13,16 | $14,74 | $12,83 | 61,09K |
| 2026-09-08 | $13,48 | -10,07 % | $14,46 | $15,98 | $13,36 | 35,34K |
| 2026-09-04 | $14,99 | +9,06 % | $13,34 | $18,93 | $13,31 | 126,71K |
| 2026-09-03 | $13,74 | -7,57 % | $14,90 | $16,83 | $13,02 | 36,38K |
| 2026-09-02 | $14,87 | -15,99 % | $17,60 | $18,10 | $14,24 | 49,46K |
| 2026-09-01 | $17,70 | +17,22 % | $13,69 | $19,58 | $13,05 | 124,04K |
| 2026-08-31 | $15,10 | -17,53 % | $17,50 | $17,52 | $15,10 | 42,64K |
| 2026-08-28 | $18,31 | +18,90 % | $15,13 | $24,00 | $14,60 | 653,17K |
| 2026-08-27 | $15,40 | +0,13 % | $15,00 | $16,23 | $13,05 | 199,73K |
| 2026-08-26 | $15,38 | +61,89 % | $12,63 | $17,77 | $12,00 | 8,54M |
| 2026-08-25 | $9,50 | +9,07 % | $9,50 | $9,60 | $9,50 | 1,15K |
| 2026-08-24 | $8,71 | -3,22 % | $9,10 | $9,10 | $8,71 | 3,69K |
| 2026-08-21 | $9,00 | +3,09 % | $8,90 | $9,00 | $8,90 | 367 |
| 2026-08-20 | $8,73 | 0,00 % | $8,73 | $8,73 | $8,73 | 0 |
| 2026-08-19 | $8,73 | -6,53 % | $8,73 | $8,73 | $8,73 | 751 |
| 2026-08-18 | $9,34 | +1,52 % | $9,34 | $9,34 | $9,34 | 854 |
| 2026-08-17 | $9,20 | +2,22 % | $9,20 | $9,92 | $9,20 | 3,29K |
| 2026-08-14 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-08-13 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-08-12 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-08-11 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-08-10 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-08-07 | $9,00 | +0,11 % | $9,00 | $9,00 | $9,00 | 1,24K |
| 2026-08-06 | $8,99 | 0,00 % | $8,99 | $8,99 | $8,99 | 0 |
| 2026-08-05 | $8,99 | +12,23 % | $8,15 | $9,20 | $8,15 | 98,87K |
| 2026-08-04 | $8,01 | 0,00 % | $8,01 | $8,01 | $8,01 | 0 |
| 2026-08-03 | $8,01 | -5,21 % | $8,01 | $8,01 | $8,01 | 703 |
| 2026-07-31 | $8,45 | 0,00 % | $8,45 | $8,45 | $8,45 | 0 |
| 2026-07-30 | $8,45 | 0,00 % | $8,45 | $8,45 | $8,45 | 0 |
| 2026-07-29 | $8,45 | -1,74 % | $8,79 | $8,79 | $8,39 | 1,38K |
| 2026-07-28 | $8,60 | -5,91 % | $8,72 | $8,72 | $8,60 | 985 |
| 2026-07-27 | $9,14 | 0,00 % | $9,14 | $9,14 | $9,14 | 0 |
| 2026-07-24 | $9,14 | +3,63 % | $9,17 | $9,17 | $9,14 | 385 |
| 2026-07-23 | $8,82 | 0,00 % | $8,82 | $8,82 | $8,82 | 0 |
| 2026-07-22 | $8,82 | +0,23 % | $9,00 | $9,45 | $8,38 | 31,47K |
| 2026-07-21 | $8,80 | -2,33 % | $8,16 | $9,39 | $8,16 | 8,23K |
| 2026-07-20 | $9,01 | 0,00 % | $9,01 | $9,01 | $9,01 | 0 |
| 2026-07-17 | $9,01 | 0,00 % | $9,01 | $9,01 | $9,01 | 0 |
| 2026-07-16 | $9,01 | +5,88 % | $9,01 | $9,01 | $9,01 | 226 |
| 2026-07-15 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-14 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-13 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-10 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-09 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-08 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-07 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-06 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-02 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-07-01 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-06-30 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-06-29 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-06-26 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-06-25 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-06-24 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-06-23 | $8,51 | 0,00 % | $8,51 | $8,51 | $8,51 | 0 |
| 2026-06-22 | $8,51 | -8,49 % | $8,51 | $8,51 | $8,51 | 239 |
| 2026-06-18 | $9,30 | 0,00 % | $9,30 | $9,30 | $9,30 | 0 |
| 2026-06-17 | $9,30 | -8,82 % | $9,97 | $10,10 | $9,09 | 4,88K |
| 2026-06-16 | $10,20 | +20,00 % | $8,10 | $10,20 | $8,10 | 13,05K |
| 2026-06-15 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-12 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-11 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-10 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-09 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-08 | $8,50 | -1,16 % | $8,50 | $8,50 | $8,50 | 348 |
| 2026-06-05 | $8,60 | 0,00 % | $8,60 | $8,60 | $8,60 | 0 |
| 2026-06-04 | $8,60 | -3,37 % | $8,60 | $8,60 | $8,60 | 548 |
| 2026-06-03 | $8,90 | -3,89 % | $8,90 | $8,90 | $8,90 | 616 |
| 2026-06-02 | $9,26 | 0,00 % | $9,26 | $9,26 | $9,26 | 0 |
| 2026-06-01 | $9,26 | 0,00 % | $9,26 | $9,26 | $9,26 | 0 |
| 2026-05-29 | $9,26 | +8,05 % | $9,26 | $9,26 | $9,26 | 1,17K |
| 2026-05-28 | $8,57 | -4,03 % | $9,00 | $9,00 | $8,57 | 2,62K |
| 2026-05-27 | $8,93 | -2,30 % | $9,80 | $10,05 | $8,92 | 15,27K |
| 2026-05-26 | $9,14 | -1,51 % | $9,37 | $9,37 | $9,14 | 1,05K |