Markt geöffnet· · 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 | $6,36 | +2,17 % | $6,30 | $6,40 | $6,14 | 40,45K |
| 2026-09-30 | $6,22 | +0,32 % | $6,24 | $6,25 | $6,14 | 56,10K |
| 2026-09-29 | $6,20 | 0,00 % | $6,11 | $6,30 | $6,07 | 53,40K |
| 2026-09-28 | $6,20 | +0,49 % | $6,15 | $6,30 | $6,05 | 76,00K |
| 2026-09-25 | $6,17 | 0,00 % | $6,25 | $6,25 | $6,05 | 51,10K |
| 2026-09-24 | $6,17 | +3,18 % | $6,08 | $6,26 | $5,91 | 91,10K |
| 2026-09-23 | $5,98 | -4,01 % | $6,14 | $6,16 | $5,92 | 134,10K |
| 2026-09-22 | $6,23 | +5,24 % | $5,90 | $6,40 | $5,86 | 126,30K |
| 2026-09-21 | $5,92 | +2,25 % | $5,74 | $6,05 | $5,66 | 113,30K |
| 2026-09-18 | $5,79 | -2,85 % | $6,00 | $6,10 | $5,75 | 94,00K |
| 2026-09-17 | $5,96 | +4,93 % | $5,75 | $5,97 | $5,60 | 73,00K |
| 2026-09-16 | $5,68 | +1,43 % | $5,62 | $5,73 | $5,48 | 128,00K |
| 2026-09-15 | $5,60 | -2,44 % | $5,77 | $5,77 | $5,49 | 71,70K |
| 2026-09-14 | $5,74 | +1,77 % | $5,63 | $5,84 | $5,63 | 72,70K |
| 2026-09-11 | $5,64 | +0,09 % | $5,84 | $5,84 | $5,55 | 101,70K |
| 2026-09-10 | $5,64 | -3,68 % | $5,95 | $6,20 | $5,56 | 203,50K |
| 2026-09-09 | $5,85 | -14,22 % | $6,72 | $6,74 | $5,72 | 291,70K |
| 2026-09-08 | $6,82 | -1,02 % | $6,91 | $7,14 | $6,42 | 315,60K |
| 2026-09-04 | $6,89 | +6,33 % | $6,43 | $7,65 | $6,35 | 656,00K |
| 2026-09-03 | $6,48 | +2,69 % | $6,32 | $6,90 | $5,93 | 415,90K |
| 2026-09-02 | $6,31 | +14,73 % | $5,44 | $6,60 | $5,44 | 371,50K |
| 2026-09-01 | $5,50 | -0,18 % | $5,38 | $5,51 | $5,18 | 102,10K |
| 2026-08-31 | $5,51 | +0,18 % | $5,50 | $5,54 | $5,43 | 39,60K |
| 2026-08-28 | $5,50 | -0,36 % | $5,50 | $5,70 | $5,44 | 73,40K |
| 2026-08-27 | $5,52 | +0,36 % | $5,52 | $5,63 | $5,43 | 73,60K |
| 2026-08-26 | $5,50 | -0,72 % | $5,53 | $5,58 | $5,40 | 61,30K |
| 2026-08-25 | $5,54 | +4,73 % | $5,39 | $5,55 | $5,17 | 79,30K |
| 2026-08-24 | $5,29 | -0,19 % | $5,30 | $5,35 | $5,16 | 150,30K |
| 2026-08-21 | $5,30 | -2,57 % | $5,44 | $5,50 | $5,22 | 153,30K |
| 2026-08-20 | $5,44 | -6,37 % | $5,76 | $6,05 | $5,37 | 140,70K |
| 2026-08-19 | $5,81 | +6,41 % | $5,42 | $6,14 | $5,42 | 256,90K |
| 2026-08-18 | $5,46 | +2,06 % | $5,32 | $5,54 | $5,22 | 88,80K |
| 2026-08-17 | $5,35 | -1,83 % | $5,40 | $5,55 | $5,10 | 185,20K |
| 2026-08-14 | $5,45 | +4,01 % | $5,24 | $5,55 | $5,10 | 132,20K |
| 2026-08-13 | $5,24 | +3,56 % | $5,08 | $5,37 | $5,06 | 166,20K |
| 2026-08-12 | $5,06 | +0,80 % | $5,10 | $5,35 | $5,02 | 187,30K |
| 2026-08-11 | $5,02 | -4,92 % | $5,33 | $5,36 | $4,91 | 235,60K |
| 2026-08-10 | $5,28 | -2,40 % | $5,52 | $5,68 | $5,20 | 204,00K |
| 2026-08-07 | $5,41 | -0,92 % | $5,48 | $5,75 | $5,24 | 191,90K |
| 2026-08-06 | $5,46 | -6,98 % | $5,96 | $5,96 | $5,40 | 170,00K |
| 2026-08-05 | $5,87 | -2,98 % | $6,01 | $6,23 | $5,66 | 301,00K |
| 2026-08-04 | $6,05 | -1,31 % | $6,31 | $6,40 | $5,90 | 231,90K |
| 2026-08-03 | $6,13 | -0,81 % | $6,06 | $6,75 | $5,95 | 293,40K |
| 2026-07-31 | $6,18 | +4,04 % | $5,93 | $6,20 | $5,63 | 191,50K |
| 2026-07-30 | $5,94 | +5,13 % | $5,76 | $6,15 | $5,59 | 174,70K |
| 2026-07-29 | $5,65 | -5,36 % | $5,97 | $6,35 | $5,59 | 173,90K |
| 2026-07-28 | $5,97 | +2,40 % | $5,67 | $6,08 | $5,33 | 163,20K |
| 2026-07-27 | $5,83 | +1,92 % | $5,72 | $6,20 | $5,63 | 202,30K |
| 2026-07-24 | $5,72 | +1,78 % | $5,63 | $5,82 | $5,33 | 162,20K |
| 2026-07-23 | $5,62 | -6,02 % | $5,94 | $5,99 | $5,57 | 156,70K |
| 2026-07-22 | $5,98 | -1,32 % | $6,00 | $6,20 | $5,56 | 285,80K |
| 2026-07-21 | $6,06 | +18,82 % | $5,23 | $6,30 | $5,16 | 582,10K |
| 2026-07-20 | $5,10 | +1,59 % | $5,00 | $5,31 | $4,92 | 148,90K |
| 2026-07-17 | $5,02 | +5,02 % | $4,66 | $5,12 | $4,51 | 152,70K |
| 2026-07-16 | $4,78 | -6,73 % | $5,17 | $5,21 | $4,67 | 301,50K |
| 2026-07-15 | $5,13 | -9,29 % | $5,60 | $5,72 | $5,05 | 316,70K |
| 2026-07-14 | $5,65 | +11,88 % | $5,11 | $5,72 | $4,93 | 458,10K |
| 2026-07-13 | $5,05 | -14,12 % | $5,99 | $5,99 | $4,92 | 476,20K |
| 2026-07-10 | $5,88 | -3,13 % | $6,00 | $6,13 | $5,75 | 352,30K |
| 2026-07-09 | $6,07 | -6,47 % | $6,41 | $6,89 | $5,85 | 600,60K |
| 2026-07-08 | $6,49 | +9,08 % | $5,82 | $7,69 | $5,80 | 1,46M |
| 2026-07-07 | $5,95 | +6,06 % | $5,60 | $6,10 | $5,17 | 417,10K |
| 2026-07-06 | $5,61 | -11,93 % | $6,36 | $6,63 | $5,60 | 572,50K |
| 2026-07-02 | $6,37 | -20,67 % | $8,09 | $8,20 | $6,32 | 931,70K |
| 2026-07-01 | $8,03 | +31,86 % | $6,09 | $8,78 | $6,00 | 2,57M |
| 2026-06-30 | $6,09 | -1,62 % | $6,01 | $6,88 | $5,80 | 447,70K |
| 2026-06-29 | $6,19 | -4,48 % | $6,73 | $7,33 | $5,93 | 400,00K |
| 2026-06-26 | $6,48 | -13,48 % | $7,34 | $7,50 | $5,80 | 497,50K |
| 2026-06-25 | $7,49 | -12,50 % | $8,64 | $8,69 | $7,17 | 417,20K |
| 2026-06-24 | $8,56 | -22,74 % | $10,63 | $11,00 | $8,55 | 473,80K |
| 2026-06-23 | $11,08 | +5,42 % | $10,67 | $12,00 | $10,48 | 261,70K |
| 2026-06-22 | $10,51 | -12,49 % | $12,11 | $14,66 | $10,15 | 538,00K |
| 2026-06-18 | $12,01 | -18,96 % | $14,55 | $14,85 | $11,89 | 380,70K |
| 2026-06-17 | $14,82 | -11,42 % | $16,80 | $17,01 | $14,27 | 198,30K |
| 2026-06-16 | $16,73 | -2,11 % | $16,97 | $17,92 | $15,30 | 157,40K |
| 2026-06-15 | $17,09 | -9,24 % | $18,83 | $19,90 | $17,00 | 153,40K |
| 2026-06-12 | $18,83 | -4,37 % | $19,70 | $20,51 | $18,59 | 85,10K |
| 2026-06-11 | $19,69 | -3,72 % | $20,49 | $20,70 | $18,80 | 92,50K |
| 2026-06-10 | $20,45 | +0,69 % | $20,01 | $21,00 | $19,50 | 52,40K |
| 2026-06-09 | $20,31 | -5,05 % | $21,35 | $21,92 | $19,10 | 94,10K |
| 2026-06-08 | $21,39 | +7,00 % | $21,23 | $21,98 | $20,40 | 123,50K |
| 2026-06-05 | $19,99 | -9,79 % | $22,50 | $22,50 | $19,70 | 101,80K |
| 2026-06-04 | $22,16 | -6,69 % | $23,66 | $23,95 | $21,80 | 112,90K |
| 2026-06-03 | $23,75 | +2,59 % | $23,46 | $25,14 | $23,25 | 95,50K |
| 2026-06-02 | $23,15 | -4,22 % | $24,10 | $24,13 | $23,15 | 77,90K |
| 2026-06-01 | $24,17 | +1,13 % | $23,85 | $24,76 | $23,60 | 73,30K |
| 2026-05-29 | $23,90 | -0,87 % | $24,18 | $24,55 | $23,71 | 70,80K |
| 2026-05-28 | $24,11 | +1,69 % | $23,70 | $25,00 | $23,69 | 66,00K |
| 2026-05-27 | $23,71 | -2,47 % | $24,10 | $24,27 | $23,09 | 137,80K |
| 2026-05-26 | $24,31 | -5,78 % | $25,89 | $27,50 | $24,00 | 178,10K |