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 | $7,51 | -0,79 % | $7,53 | $7,60 | $7,39 | 69,65K |
| 2026-09-30 | $7,57 | -1,05 % | $7,73 | $7,73 | $7,52 | 128,10K |
| 2026-09-29 | $7,65 | +2,55 % | $7,50 | $7,79 | $7,46 | 221,10K |
| 2026-09-28 | $7,46 | +2,90 % | $7,19 | $7,55 | $7,15 | 158,00K |
| 2026-09-25 | $7,25 | -4,10 % | $7,60 | $7,78 | $7,24 | 161,30K |
| 2026-09-24 | $7,56 | -2,20 % | $7,73 | $7,88 | $7,43 | 259,10K |
| 2026-09-23 | $7,73 | +3,48 % | $7,63 | $7,76 | $7,23 | 273,20K |
| 2026-09-22 | $7,47 | +6,56 % | $7,04 | $7,57 | $6,99 | 311,80K |
| 2026-09-21 | $7,01 | -0,57 % | $7,12 | $7,18 | $6,72 | 341,00K |
| 2026-09-18 | $7,05 | -3,03 % | $7,25 | $7,43 | $7,05 | 461,30K |
| 2026-09-17 | $7,27 | -0,55 % | $7,42 | $7,53 | $7,26 | 248,70K |
| 2026-09-16 | $7,31 | +0,83 % | $7,26 | $7,53 | $7,15 | 242,80K |
| 2026-09-15 | $7,25 | -6,57 % | $7,71 | $7,71 | $6,98 | 346,80K |
| 2026-09-14 | $7,76 | -1,40 % | $7,78 | $7,91 | $7,67 | 200,30K |
| 2026-09-11 | $7,87 | +4,10 % | $7,70 | $7,92 | $7,58 | 200,70K |
| 2026-09-10 | $7,56 | -7,80 % | $8,09 | $8,27 | $7,54 | 555,50K |
| 2026-09-09 | $8,20 | -2,61 % | $8,55 | $8,55 | $8,16 | 231,40K |
| 2026-09-08 | $8,42 | -0,59 % | $8,42 | $8,56 | $8,35 | 158,20K |
| 2026-09-04 | $8,47 | +2,92 % | $8,20 | $8,50 | $8,20 | 166,90K |
| 2026-09-03 | $8,23 | -2,72 % | $8,56 | $8,56 | $7,93 | 450,60K |
| 2026-09-02 | $8,46 | 0,00 % | $8,54 | $8,81 | $8,34 | 445,50K |
| 2026-09-01 | $8,46 | -7,34 % | $9,00 | $9,15 | $8,39 | 334,70K |
| 2026-08-31 | $9,13 | -1,93 % | $9,30 | $9,43 | $9,07 | 227,50K |
| 2026-08-28 | $9,31 | -1,17 % | $9,42 | $9,61 | $9,26 | 202,80K |
| 2026-08-27 | $9,42 | -6,64 % | $10,03 | $10,36 | $9,38 | 297,50K |
| 2026-08-26 | $10,09 | +4,34 % | $9,61 | $10,09 | $9,53 | 273,10K |
| 2026-08-25 | $9,67 | -4,54 % | $10,22 | $10,26 | $9,55 | 315,20K |
| 2026-08-24 | $10,13 | +1,40 % | $9,98 | $10,56 | $9,85 | 450,50K |
| 2026-08-21 | $9,99 | +6,05 % | $9,50 | $10,00 | $9,21 | 264,20K |
| 2026-08-20 | $9,42 | -0,95 % | $9,33 | $9,65 | $9,19 | 277,60K |
| 2026-08-19 | $9,51 | -6,86 % | $10,23 | $10,27 | $9,47 | 349,70K |
| 2026-08-18 | $10,21 | -3,59 % | $10,45 | $10,70 | $10,08 | 508,90K |
| 2026-08-17 | $10,59 | +4,44 % | $10,14 | $10,71 | $9,98 | 574,90K |
| 2026-08-14 | $10,14 | +2,42 % | $9,82 | $10,42 | $9,20 | 860,20K |
| 2026-08-13 | $9,90 | +21,32 % | $8,50 | $10,95 | $8,49 | 2,14M |
| 2026-08-12 | $8,16 | +4,21 % | $7,95 | $8,48 | $7,90 | 448,00K |
| 2026-08-11 | $7,83 | -3,45 % | $8,13 | $8,16 | $7,75 | 213,40K |
| 2026-08-10 | $8,11 | -1,10 % | $8,20 | $8,33 | $7,92 | 207,20K |
| 2026-08-07 | $8,20 | -2,84 % | $8,39 | $8,49 | $8,15 | 148,00K |
| 2026-08-06 | $8,44 | +3,30 % | $8,16 | $8,46 | $7,96 | 274,90K |
| 2026-08-05 | $8,17 | +1,74 % | $8,07 | $8,27 | $7,95 | 215,50K |
| 2026-08-04 | $8,03 | -0,74 % | $8,12 | $8,33 | $7,95 | 792,10K |
| 2026-08-03 | $8,09 | +3,19 % | $7,87 | $8,17 | $7,79 | 284,20K |
| 2026-07-31 | $7,84 | +0,38 % | $7,81 | $7,86 | $7,39 | 170,50K |
| 2026-07-30 | $7,81 | +4,13 % | $7,53 | $7,86 | $7,40 | 211,80K |
| 2026-07-29 | $7,50 | -0,27 % | $7,51 | $7,75 | $7,41 | 194,10K |
| 2026-07-28 | $7,52 | +2,59 % | $7,38 | $7,59 | $7,20 | 91,40K |
| 2026-07-27 | $7,33 | +1,52 % | $7,32 | $7,63 | $7,14 | 77,90K |
| 2026-07-24 | $7,22 | +1,26 % | $7,13 | $7,58 | $6,93 | 168,70K |
| 2026-07-23 | $7,13 | +0,85 % | $6,92 | $7,14 | $6,83 | 104,80K |
| 2026-07-22 | $7,07 | -2,75 % | $7,18 | $7,32 | $6,90 | 160,90K |
| 2026-07-21 | $7,27 | +4,30 % | $6,97 | $7,31 | $6,90 | 118,90K |
| 2026-07-20 | $6,97 | -0,57 % | $6,99 | $7,20 | $6,90 | 103,10K |
| 2026-07-17 | $7,01 | -0,14 % | $6,68 | $7,14 | $6,26 | 79,50K |
| 2026-07-16 | $7,02 | -0,14 % | $6,99 | $7,18 | $6,96 | 69,00K |
| 2026-07-15 | $7,03 | -0,42 % | $7,06 | $7,36 | $7,03 | 140,50K |
| 2026-07-14 | $7,06 | +2,17 % | $6,96 | $7,06 | $6,81 | 100,00K |
| 2026-07-13 | $6,91 | -1,14 % | $6,99 | $7,35 | $6,82 | 175,90K |
| 2026-07-10 | $6,99 | +2,79 % | $6,80 | $7,14 | $6,79 | 155,70K |
| 2026-07-09 | $6,80 | +3,50 % | $6,39 | $6,95 | $6,39 | 163,30K |
| 2026-07-08 | $6,57 | -0,45 % | $6,50 | $6,70 | $6,25 | 202,40K |
| 2026-07-07 | $6,60 | -5,44 % | $6,90 | $7,09 | $6,59 | 244,80K |
| 2026-07-06 | $6,98 | -2,38 % | $7,15 | $7,27 | $6,85 | 171,50K |
| 2026-07-02 | $7,15 | -7,50 % | $7,81 | $7,81 | $6,90 | 362,40K |
| 2026-07-01 | $7,73 | -3,25 % | $7,94 | $7,99 | $7,59 | 284,90K |
| 2026-06-30 | $7,99 | +2,83 % | $7,74 | $8,26 | $7,57 | 524,90K |
| 2026-06-29 | $7,77 | +3,74 % | $7,40 | $7,79 | $7,17 | 535,90K |
| 2026-06-26 | $7,49 | +10,80 % | $6,70 | $7,55 | $6,53 | 686,50K |
| 2026-06-25 | $6,76 | +2,11 % | $6,62 | $6,88 | $6,58 | 291,00K |
| 2026-06-24 | $6,62 | +12,20 % | $5,94 | $6,68 | $5,94 | 401,30K |
| 2026-06-23 | $5,90 | +3,87 % | $5,59 | $5,99 | $5,59 | 427,50K |
| 2026-06-22 | $5,68 | -9,27 % | $6,04 | $6,46 | $5,64 | 346,70K |
| 2026-06-18 | $6,26 | -0,79 % | $6,40 | $6,51 | $6,17 | 413,70K |
| 2026-06-17 | $6,31 | +4,30 % | $6,05 | $6,47 | $5,95 | 612,70K |
| 2026-06-16 | $6,05 | +22,97 % | $5,04 | $6,10 | $5,04 | 1,11M |
| 2026-06-15 | $4,92 | -3,53 % | $5,24 | $5,29 | $4,89 | 240,30K |
| 2026-06-12 | $5,10 | +7,82 % | $4,79 | $5,26 | $4,78 | 423,40K |
| 2026-06-11 | $4,73 | +4,42 % | $4,58 | $4,76 | $4,45 | 160,20K |
| 2026-06-10 | $4,53 | -0,44 % | $4,48 | $4,81 | $4,48 | 246,40K |
| 2026-06-09 | $4,55 | +3,88 % | $4,40 | $4,70 | $4,35 | 169,00K |
| 2026-06-08 | $4,38 | +0,23 % | $4,46 | $4,52 | $4,31 | 106,50K |
| 2026-06-05 | $4,37 | -1,35 % | $4,39 | $4,50 | $4,24 | 148,50K |
| 2026-06-04 | $4,43 | +0,45 % | $4,44 | $4,46 | $4,31 | 243,70K |
| 2026-06-03 | $4,41 | -7,74 % | $4,75 | $4,79 | $4,38 | 249,80K |
| 2026-06-02 | $4,78 | -7,36 % | $5,17 | $5,17 | $4,76 | 216,30K |
| 2026-06-01 | $5,16 | +1,98 % | $5,03 | $5,25 | $4,87 | 449,70K |
| 2026-05-29 | $5,06 | +5,20 % | $4,78 | $5,22 | $4,78 | 475,50K |
| 2026-05-28 | $4,81 | +6,89 % | $4,48 | $4,92 | $4,46 | 297,50K |
| 2026-05-27 | $4,50 | 0,00 % | $4,46 | $4,69 | $4,45 | 145,30K |
| 2026-05-26 | $4,50 | -1,32 % | $4,60 | $4,65 | $4,49 | 310,00K |