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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,36 | +1,94 % | $7,32 | $8,05 | $7,29 | 200,40K |
| 2026-10-01 | $7,22 | +0,14 % | $7,16 | $7,44 | $7,15 | 175,70K |
| 2026-09-30 | $7,21 | -0,41 % | $7,31 | $7,57 | $7,15 | 166,90K |
| 2026-09-29 | $7,24 | +0,42 % | $7,28 | $7,56 | $7,10 | 157,80K |
| 2026-09-28 | $7,21 | -2,70 % | $7,32 | $7,34 | $7,01 | 109,10K |
| 2026-09-25 | $7,41 | -2,76 % | $7,60 | $7,60 | $7,31 | 158,60K |
| 2026-09-24 | $7,62 | -3,18 % | $7,86 | $7,87 | $7,41 | 205,80K |
| 2026-09-23 | $7,87 | -2,60 % | $8,05 | $8,15 | $7,65 | 117,00K |
| 2026-09-22 | $8,08 | +1,76 % | $8,03 | $8,32 | $7,95 | 161,70K |
| 2026-09-21 | $7,94 | -1,12 % | $8,11 | $8,23 | $7,75 | 61,40K |
| 2026-09-18 | $8,03 | +2,16 % | $7,88 | $8,26 | $7,66 | 211,40K |
| 2026-09-17 | $7,86 | -0,63 % | $8,11 | $8,27 | $7,79 | 164,40K |
| 2026-09-16 | $7,91 | +0,25 % | $7,95 | $8,03 | $7,72 | 118,00K |
| 2026-09-15 | $7,89 | -1,87 % | $8,00 | $8,01 | $7,67 | 113,30K |
| 2026-09-14 | $8,04 | -1,83 % | $8,19 | $8,26 | $7,95 | 110,20K |
| 2026-09-11 | $8,19 | -2,85 % | $8,59 | $8,88 | $8,18 | 123,10K |
| 2026-09-10 | $8,43 | -2,99 % | $8,53 | $8,53 | $8,25 | 128,30K |
| 2026-09-09 | $8,69 | -2,91 % | $8,94 | $9,15 | $8,56 | 94,20K |
| 2026-09-08 | $8,95 | -3,45 % | $9,11 | $9,26 | $8,75 | 61,40K |
| 2026-09-04 | $9,27 | +1,64 % | $9,12 | $9,31 | $8,89 | 68,40K |
| 2026-09-03 | $9,12 | +0,44 % | $9,19 | $9,50 | $8,80 | 134,90K |
| 2026-09-02 | $9,08 | -2,37 % | $9,30 | $9,64 | $8,81 | 128,50K |
| 2026-09-01 | $9,30 | +0,22 % | $9,16 | $9,48 | $8,86 | 112,10K |
| 2026-08-31 | $9,28 | -3,33 % | $9,54 | $9,54 | $9,14 | 90,80K |
| 2026-08-28 | $9,60 | -3,71 % | $9,93 | $10,61 | $9,55 | 65,60K |
| 2026-08-27 | $9,97 | -2,16 % | $10,12 | $10,23 | $9,80 | 61,80K |
| 2026-08-26 | $10,19 | -1,83 % | $10,30 | $10,36 | $10,06 | 65,80K |
| 2026-08-25 | $10,38 | +3,18 % | $10,19 | $10,88 | $10,05 | 97,60K |
| 2026-08-24 | $10,06 | +0,20 % | $10,05 | $10,29 | $9,50 | 104,20K |
| 2026-08-21 | $10,04 | -1,86 % | $10,35 | $10,69 | $10,00 | 163,90K |
| 2026-08-20 | $10,23 | -2,48 % | $10,34 | $10,43 | $9,86 | 134,70K |
| 2026-08-19 | $10,49 | +14,02 % | $9,50 | $10,87 | $9,33 | 482,30K |
| 2026-08-18 | $9,20 | +0,22 % | $9,06 | $9,61 | $9,00 | 138,40K |
| 2026-08-17 | $9,18 | +3,85 % | $8,97 | $9,53 | $8,74 | 108,70K |
| 2026-08-14 | $8,84 | +1,38 % | $8,77 | $8,96 | $8,50 | 86,40K |
| 2026-08-13 | $8,72 | +0,52 % | $8,76 | $8,89 | $8,70 | 57,20K |
| 2026-08-12 | $8,68 | +1,05 % | $8,59 | $8,86 | $8,47 | 74,70K |
| 2026-08-11 | $8,59 | -2,00 % | $8,82 | $8,82 | $8,43 | 74,80K |
| 2026-08-10 | $8,76 | -1,02 % | $8,79 | $8,89 | $8,64 | 55,90K |
| 2026-08-07 | $8,85 | +1,03 % | $8,88 | $8,95 | $8,61 | 83,70K |
| 2026-08-06 | $8,76 | +4,91 % | $8,48 | $8,87 | $8,45 | 105,60K |
| 2026-08-05 | $8,35 | +3,60 % | $8,15 | $8,50 | $8,10 | 113,20K |
| 2026-08-04 | $8,06 | +2,41 % | $7,93 | $8,61 | $7,77 | 297,80K |
| 2026-08-03 | $7,87 | +0,90 % | $7,89 | $7,93 | $7,68 | 111,90K |
| 2026-07-31 | $7,80 | +0,91 % | $7,77 | $7,80 | $7,31 | 140,20K |
| 2026-07-30 | $7,73 | +4,18 % | $7,42 | $7,74 | $7,36 | 98,70K |
| 2026-07-29 | $7,42 | -3,01 % | $7,68 | $7,91 | $7,27 | 168,80K |
| 2026-07-28 | $7,65 | -1,80 % | $7,84 | $7,84 | $7,42 | 106,20K |
| 2026-07-27 | $7,79 | -1,14 % | $7,99 | $8,35 | $7,78 | 79,10K |
| 2026-07-24 | $7,88 | -0,51 % | $7,94 | $8,03 | $7,66 | 143,30K |
| 2026-07-23 | $7,92 | -2,58 % | $7,99 | $8,26 | $7,60 | 140,70K |
| 2026-07-22 | $8,13 | 0,00 % | $8,07 | $8,31 | $7,98 | 86,30K |
| 2026-07-21 | $8,13 | -0,61 % | $8,07 | $8,29 | $7,91 | 151,80K |
| 2026-07-20 | $8,18 | -0,97 % | $8,33 | $8,48 | $8,03 | 114,10K |
| 2026-07-17 | $8,26 | -0,84 % | $8,17 | $8,71 | $8,02 | 145,30K |
| 2026-07-16 | $8,33 | -4,03 % | $8,61 | $8,61 | $8,11 | 126,10K |
| 2026-07-15 | $8,68 | +0,70 % | $8,60 | $8,72 | $8,31 | 180,50K |
| 2026-07-14 | $8,62 | -0,12 % | $8,72 | $9,02 | $8,57 | 114,50K |
| 2026-07-13 | $8,63 | -8,77 % | $8,90 | $9,19 | $8,25 | 259,90K |
| 2026-07-10 | $9,46 | -2,17 % | $9,60 | $9,73 | $9,08 | 133,00K |
| 2026-07-09 | $9,67 | -5,66 % | $10,21 | $10,45 | $9,60 | 117,50K |
| 2026-07-08 | $10,25 | +1,99 % | $9,93 | $10,56 | $9,83 | 169,70K |
| 2026-07-07 | $10,05 | -2,80 % | $10,42 | $10,66 | $9,75 | 138,60K |
| 2026-07-06 | $10,34 | -2,36 % | $10,64 | $10,84 | $10,26 | 124,60K |
| 2026-07-02 | $10,59 | +4,03 % | $10,32 | $10,95 | $9,75 | 178,00K |
| 2026-07-01 | $10,18 | -2,30 % | $10,41 | $10,62 | $10,10 | 168,50K |
| 2026-06-30 | $10,42 | +8,09 % | $9,65 | $10,60 | $9,26 | 535,40K |
| 2026-06-29 | $9,64 | +2,34 % | $9,59 | $9,65 | $9,15 | 191,50K |
| 2026-06-26 | $9,42 | +5,49 % | $8,80 | $9,53 | $8,80 | 765,30K |
| 2026-06-25 | $8,93 | -7,37 % | $9,56 | $9,60 | $8,85 | 265,80K |
| 2026-06-24 | $9,64 | -5,30 % | $10,34 | $11,00 | $9,60 | 190,20K |
| 2026-06-23 | $10,18 | +2,31 % | $9,88 | $10,80 | $9,81 | 293,90K |
| 2026-06-22 | $9,95 | +3,32 % | $9,69 | $10,30 | $9,60 | 327,60K |
| 2026-06-18 | $9,63 | -2,53 % | $10,10 | $10,39 | $9,45 | 354,80K |
| 2026-06-17 | $9,88 | +9,17 % | $9,03 | $10,59 | $9,02 | 604,80K |
| 2026-06-16 | $9,05 | +5,23 % | $8,62 | $9,19 | $8,41 | 368,10K |
| 2026-06-15 | $8,60 | -9,57 % | $9,69 | $9,69 | $8,58 | 259,80K |
| 2026-06-12 | $9,51 | +17,99 % | $8,08 | $9,75 | $7,90 | 877,60K |
| 2026-06-11 | $8,06 | +8,48 % | $7,42 | $8,35 | $7,20 | 508,00K |
| 2026-06-10 | $7,43 | +8,47 % | $6,83 | $8,25 | $6,66 | 545,70K |
| 2026-06-09 | $6,85 | +16,89 % | $7,01 | $9,33 | $6,59 | 3,49M |
| 2026-06-08 | $5,86 | +0,34 % | $6,00 | $6,30 | $5,82 | 143,80K |
| 2026-06-05 | $5,84 | -10,84 % | $6,52 | $6,71 | $5,77 | 278,80K |
| 2026-06-04 | $6,55 | +4,55 % | $6,32 | $6,97 | $6,32 | 87,50K |
| 2026-06-03 | $6,26 | -2,26 % | $6,43 | $6,62 | $6,18 | 172,80K |
| 2026-06-02 | $6,41 | -7,37 % | $6,90 | $7,05 | $6,30 | 154,10K |
| 2026-06-01 | $6,92 | -8,22 % | $7,46 | $7,62 | $6,82 | 139,30K |
| 2026-05-29 | $7,54 | +4,58 % | $7,45 | $7,60 | $6,90 | 238,10K |
| 2026-05-28 | $7,21 | +4,04 % | $6,93 | $7,30 | $6,61 | 150,60K |
| 2026-05-27 | $6,93 | +7,44 % | $6,48 | $7,00 | $6,46 | 169,70K |