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