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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,13 | +2,48 % | $4,09 | $4,29 | $3,98 | 32,69M |
| 2026-09-29 | $4,03 | +8,92 % | $3,73 | $4,04 | $3,72 | 21,56M |
| 2026-09-28 | $3,70 | -1,07 % | $3,69 | $3,84 | $3,66 | 13,06M |
| 2026-09-25 | $3,74 | -3,86 % | $3,89 | $3,90 | $3,70 | 10,48M |
| 2026-09-24 | $3,89 | +5,14 % | $3,65 | $3,90 | $3,61 | 19,34M |
| 2026-09-23 | $3,70 | -8,64 % | $4,03 | $4,09 | $3,66 | 23,67M |
| 2026-09-22 | $4,05 | +2,02 % | $4,00 | $4,16 | $3,90 | 40,46M |
| 2026-09-21 | $3,97 | +3,66 % | $3,92 | $4,01 | $3,83 | 37,73M |
| 2026-09-18 | $3,83 | +8,19 % | $3,54 | $3,83 | $3,50 | 44,33M |
| 2026-09-17 | $3,54 | +10,97 % | $3,28 | $3,59 | $3,26 | 28,25M |
| 2026-09-16 | $3,19 | -1,54 % | $3,26 | $3,31 | $3,16 | 14,81M |
| 2026-09-15 | $3,24 | -4,99 % | $3,37 | $3,37 | $3,22 | 11,88M |
| 2026-09-14 | $3,41 | +6,56 % | $3,19 | $3,45 | $3,18 | 17,10M |
| 2026-09-11 | $3,20 | +1,27 % | $3,21 | $3,25 | $3,15 | 8,03M |
| 2026-09-10 | $3,16 | -1,71 % | $3,14 | $3,25 | $3,10 | 10,62M |
| 2026-09-09 | $3,21 | -6,54 % | $3,42 | $3,45 | $3,21 | 14,20M |
| 2026-09-08 | $3,44 | -5,23 % | $3,58 | $3,59 | $3,43 | 14,99M |
| 2026-09-04 | $3,63 | +5,52 % | $3,41 | $3,70 | $3,41 | 29,04M |
| 2026-09-03 | $3,44 | +1,78 % | $3,43 | $3,45 | $3,29 | 13,75M |
| 2026-09-02 | $3,38 | +1,50 % | $3,34 | $3,49 | $3,29 | 14,05M |
| 2026-09-01 | $3,33 | -2,06 % | $3,34 | $3,38 | $3,28 | 9,99M |
| 2026-08-31 | $3,40 | +1,80 % | $3,31 | $3,41 | $3,25 | 13,90M |
| 2026-08-28 | $3,34 | -2,91 % | $3,40 | $3,45 | $3,31 | 10,56M |
| 2026-08-27 | $3,44 | -1,43 % | $3,52 | $3,55 | $3,42 | 10,99M |
| 2026-08-26 | $3,49 | -1,97 % | $3,51 | $3,55 | $3,43 | 12,98M |
| 2026-08-25 | $3,56 | +9,54 % | $3,27 | $3,59 | $3,26 | 22,52M |
| 2026-08-24 | $3,25 | -7,14 % | $3,42 | $3,44 | $3,21 | 15,16M |
| 2026-08-21 | $3,50 | +4,79 % | $3,39 | $3,63 | $3,37 | 22,90M |
| 2026-08-20 | $3,34 | -4,57 % | $3,40 | $3,46 | $3,27 | 21,45M |
| 2026-08-19 | $3,50 | +13,27 % | $3,28 | $3,50 | $3,19 | 30,37M |
| 2026-08-18 | $3,09 | -0,64 % | $3,03 | $3,10 | $2,92 | 16,35M |
| 2026-08-17 | $3,11 | -1,58 % | $3,12 | $3,16 | $3,08 | 10,62M |
| 2026-08-14 | $3,16 | -4,53 % | $3,30 | $3,31 | $3,14 | 10,55M |
| 2026-08-13 | $3,31 | +0,61 % | $3,31 | $3,35 | $3,27 | 10,70M |
| 2026-08-12 | $3,29 | -1,79 % | $3,37 | $3,38 | $3,26 | 10,31M |
| 2026-08-11 | $3,35 | +1,82 % | $3,32 | $3,42 | $3,27 | 11,01M |
| 2026-08-10 | $3,29 | +2,17 % | $3,20 | $3,36 | $3,19 | 14,03M |
| 2026-08-07 | $3,22 | +1,26 % | $3,25 | $3,27 | $3,18 | 9,36M |
| 2026-08-06 | $3,18 | +0,32 % | $3,13 | $3,26 | $3,12 | 14,79M |
| 2026-08-05 | $3,17 | -4,23 % | $3,08 | $3,23 | $3,01 | 17,46M |
| 2026-08-04 | $3,31 | +4,09 % | $3,27 | $3,36 | $3,21 | 21,58M |
| 2026-08-03 | $3,18 | +6,00 % | $3,03 | $3,20 | $3,00 | 14,72M |
| 2026-07-31 | $3,00 | -1,32 % | $3,09 | $3,11 | $2,95 | 15,33M |
| 2026-07-30 | $3,04 | +2,36 % | $2,99 | $3,04 | $2,95 | 10,41M |
| 2026-07-29 | $2,97 | -2,62 % | $3,03 | $3,09 | $2,94 | 17,95M |
| 2026-07-28 | $3,05 | +1,33 % | $2,97 | $3,05 | $2,86 | 24,40M |
| 2026-07-27 | $3,01 | +1,69 % | $3,03 | $3,13 | $2,99 | 21,72M |
| 2026-07-24 | $2,96 | -1,66 % | $3,04 | $3,09 | $2,92 | 16,53M |
| 2026-07-23 | $3,01 | +1,01 % | $2,92 | $3,03 | $2,92 | 18,83M |
| 2026-07-22 | $2,98 | -3,25 % | $3,04 | $3,07 | $2,97 | 15,21M |
| 2026-07-21 | $3,08 | +6,57 % | $2,90 | $3,08 | $2,90 | 14,87M |
| 2026-07-20 | $2,89 | -1,87 % | $2,94 | $2,95 | $2,84 | 20,81M |
| 2026-07-17 | $2,94 | -2,48 % | $2,96 | $3,02 | $2,93 | 19,35M |
| 2026-07-16 | $3,02 | -8,76 % | $3,25 | $3,27 | $2,97 | 40,17M |
| 2026-07-15 | $3,31 | -0,90 % | $3,37 | $3,44 | $3,28 | 19,43M |
| 2026-07-14 | $3,34 | +1,21 % | $3,29 | $3,38 | $3,20 | 25,66M |
| 2026-07-13 | $3,30 | -7,30 % | $3,52 | $3,54 | $3,27 | 24,50M |
| 2026-07-10 | $3,56 | -5,32 % | $3,80 | $3,80 | $3,44 | 20,81M |
| 2026-07-09 | $3,76 | +1,08 % | $3,72 | $3,90 | $3,69 | 22,29M |
| 2026-07-08 | $3,72 | -3,12 % | $3,72 | $3,81 | $3,63 | 22,71M |
| 2026-07-07 | $3,84 | -3,03 % | $3,95 | $4,05 | $3,81 | 28,86M |
| 2026-07-06 | $3,96 | +4,21 % | $3,78 | $4,09 | $3,66 | 38,07M |
| 2026-07-02 | $3,80 | +3,54 % | $3,74 | $3,91 | $3,70 | 32,64M |
| 2026-07-01 | $3,67 | 0,00 % | $3,65 | $4,04 | $3,61 | 35,73M |
| 2026-06-30 | $3,67 | -0,54 % | $3,68 | $3,72 | $3,57 | 23,16M |
| 2026-06-29 | $3,69 | +4,83 % | $3,62 | $3,74 | $3,55 | 22,93M |
| 2026-06-26 | $3,52 | +5,39 % | $3,29 | $3,62 | $3,28 | 42,59M |
| 2026-06-25 | $3,34 | +3,41 % | $3,24 | $3,38 | $3,19 | 15,63M |
| 2026-06-24 | $3,23 | +2,22 % | $3,20 | $3,38 | $3,16 | 15,50M |
| 2026-06-23 | $3,16 | -0,63 % | $3,10 | $3,27 | $3,09 | 11,17M |
| 2026-06-22 | $3,18 | -1,55 % | $3,20 | $3,32 | $3,11 | 14,44M |
| 2026-06-18 | $3,23 | +3,86 % | $3,18 | $3,28 | $3,11 | 24,85M |
| 2026-06-17 | $3,11 | -2,20 % | $3,18 | $3,34 | $3,07 | 22,17M |
| 2026-06-16 | $3,18 | -3,34 % | $3,27 | $3,34 | $3,16 | 15,48M |
| 2026-06-15 | $3,29 | +4,44 % | $3,30 | $3,39 | $3,23 | 15,39M |
| 2026-06-12 | $3,15 | 0,00 % | $3,20 | $3,30 | $3,12 | 14,80M |
| 2026-06-11 | $3,15 | +3,62 % | $3,00 | $3,16 | $2,95 | 25,42M |
| 2026-06-10 | $3,04 | -5,59 % | $3,15 | $3,28 | $3,03 | 19,53M |
| 2026-06-09 | $3,22 | -3,01 % | $3,33 | $3,49 | $3,13 | 17,85M |
| 2026-06-08 | $3,32 | +0,15 % | $3,42 | $3,42 | $3,28 | 15,80M |
| 2026-06-05 | $3,32 | -12,76 % | $3,63 | $3,70 | $3,20 | 26,94M |
| 2026-06-04 | $3,80 | +9,51 % | $3,44 | $4,04 | $3,44 | 38,93M |
| 2026-06-03 | $3,47 | -3,88 % | $3,54 | $3,54 | $3,37 | 18,50M |
| 2026-06-02 | $3,61 | -4,75 % | $3,68 | $3,79 | $3,57 | 20,86M |
| 2026-06-01 | $3,79 | +5,57 % | $3,53 | $3,85 | $3,45 | 30,99M |
| 2026-05-29 | $3,59 | +4,36 % | $3,44 | $3,68 | $3,35 | 29,98M |
| 2026-05-28 | $3,44 | +8,52 % | $3,10 | $3,48 | $3,08 | 24,72M |
| 2026-05-27 | $3,17 | +6,73 % | $2,94 | $3,27 | $2,90 | 26,46M |
| 2026-05-26 | $2,97 | -1,33 % | $3,03 | $3,14 | $2,91 | 29,62M |
| 2026-05-22 | $3,01 | -3,22 % | $3,10 | $3,17 | $2,98 | 14,02M |