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 | $28,49 | -0,11 % | $28,52 | $28,77 | $28,00 | 6,50K |
| 2026-09-30 | $28,52 | -7,46 % | $30,82 | $30,82 | $27,73 | 8,90K |
| 2026-09-29 | $30,82 | -2,78 % | $31,71 | $31,99 | $29,38 | 15,60K |
| 2026-09-28 | $31,70 | +3,78 % | $30,25 | $33,00 | $29,80 | 13,70K |
| 2026-09-25 | $30,55 | +1,82 % | $30,30 | $32,50 | $30,30 | 12,70K |
| 2026-09-24 | $30,00 | +0,87 % | $29,35 | $30,30 | $28,52 | 18,40K |
| 2026-09-23 | $29,74 | +10,15 % | $28,73 | $29,90 | $28,43 | 8,80K |
| 2026-09-22 | $27,00 | -0,07 % | $27,02 | $27,02 | $26,75 | 5,20K |
| 2026-09-21 | $27,02 | +4,65 % | $26,55 | $28,00 | $26,35 | 13,70K |
| 2026-09-18 | $25,82 | +0,35 % | $25,79 | $26,53 | $25,72 | 9,90K |
| 2026-09-17 | $25,73 | -2,65 % | $26,46 | $26,51 | $25,40 | 73,20K |
| 2026-09-16 | $26,43 | +9,85 % | $24,26 | $28,01 | $24,07 | 29,10K |
| 2026-09-15 | $24,06 | +3,71 % | $23,11 | $24,06 | $23,11 | 3,40K |
| 2026-09-14 | $23,20 | -1,69 % | $23,74 | $24,80 | $23,20 | 4,60K |
| 2026-09-11 | $23,60 | -0,17 % | $23,93 | $26,09 | $23,60 | 19,30K |
| 2026-09-10 | $23,64 | -3,39 % | $25,06 | $26,00 | $23,01 | 14,80K |
| 2026-09-09 | $24,47 | -6,67 % | $27,00 | $27,00 | $23,50 | 17,60K |
| 2026-09-08 | $26,22 | +1,08 % | $26,20 | $26,97 | $25,87 | 7,50K |
| 2026-09-04 | $25,94 | +3,74 % | $26,40 | $26,82 | $25,51 | 4,20K |
| 2026-09-03 | $25,00 | -1,56 % | $25,76 | $26,56 | $24,95 | 24,20K |
| 2026-09-02 | $25,40 | +10,68 % | $23,90 | $28,41 | $23,30 | 70,70K |
| 2026-09-01 | $22,95 | -2,34 % | $23,31 | $23,59 | $22,95 | 6,40K |
| 2026-08-31 | $23,50 | -1,05 % | $23,70 | $24,59 | $23,01 | 62,80K |
| 2026-08-28 | $23,75 | 0,00 % | $24,00 | $24,24 | $23,75 | 1,80K |
| 2026-08-27 | $23,75 | +1,45 % | $24,27 | $24,27 | $23,70 | 2,30K |
| 2026-08-26 | $23,41 | +0,43 % | $23,22 | $24,17 | $23,22 | 2,80K |
| 2026-08-25 | $23,31 | -2,88 % | $24,40 | $24,40 | $23,31 | 3,90K |
| 2026-08-24 | $24,00 | 0,00 % | $24,40 | $24,40 | $23,15 | 8,70K |
| 2026-08-21 | $24,00 | +5,73 % | $23,19 | $24,70 | $22,12 | 15,20K |
| 2026-08-20 | $22,70 | +2,53 % | $21,50 | $23,00 | $21,13 | 11,20K |
| 2026-08-19 | $22,14 | +9,17 % | $20,00 | $23,40 | $19,75 | 88,30K |
| 2026-08-18 | $20,28 | +2,19 % | $19,75 | $21,23 | $19,70 | 7,50K |
| 2026-08-17 | $19,84 | -0,82 % | $19,82 | $20,26 | $18,12 | 15,80K |
| 2026-08-14 | $20,01 | +2,56 % | $20,63 | $22,28 | $19,53 | 31,60K |
| 2026-08-13 | $19,51 | -12,45 % | $21,32 | $21,32 | $18,88 | 17,90K |
| 2026-08-12 | $22,28 | -1,31 % | $23,00 | $23,00 | $22,08 | 2,50K |
| 2026-08-11 | $22,58 | +0,36 % | $24,00 | $24,04 | $21,81 | 15,40K |
| 2026-08-10 | $22,50 | +8,07 % | $22,00 | $23,40 | $21,76 | 22,70K |
| 2026-08-07 | $20,82 | -3,16 % | $22,88 | $22,88 | $20,32 | 9,80K |
| 2026-08-06 | $21,50 | +2,38 % | $22,08 | $23,00 | $21,50 | 14,70K |
| 2026-08-05 | $21,00 | +14,01 % | $19,46 | $22,13 | $19,46 | 23,20K |
| 2026-08-04 | $18,42 | +0,66 % | $18,80 | $19,06 | $18,42 | 2,90K |
| 2026-08-03 | $18,30 | +1,67 % | $18,95 | $20,01 | $18,30 | 5,40K |
| 2026-07-31 | $18,00 | -1,85 % | $19,46 | $19,46 | $18,00 | 3,60K |
| 2026-07-30 | $18,34 | -4,48 % | $19,60 | $20,11 | $17,33 | 10,90K |
| 2026-07-29 | $19,20 | +1,55 % | $19,07 | $20,00 | $19,07 | 14,00K |
| 2026-07-28 | $18,91 | +12,07 % | $17,30 | $21,00 | $17,30 | 25,60K |
| 2026-07-27 | $16,87 | +13,99 % | $15,20 | $16,87 | $15,20 | 11,30K |
| 2026-07-24 | $14,80 | +8,35 % | $14,04 | $14,91 | $13,71 | 15,30K |
| 2026-07-23 | $13,66 | +0,59 % | $13,66 | $13,95 | $13,64 | 5,60K |
| 2026-07-22 | $13,58 | +0,59 % | $13,66 | $13,66 | $13,55 | 1,50K |
| 2026-07-21 | $13,50 | +0,78 % | $13,50 | $13,60 | $13,50 | 1,60K |
| 2026-07-20 | $13,40 | +2,02 % | $13,13 | $13,40 | $13,13 | 900 |
| 2026-07-17 | $13,13 | +0,77 % | $13,03 | $13,13 | $12,78 | 1,70K |
| 2026-07-16 | $13,03 | +3,33 % | $13,03 | $13,03 | $13,03 | 400 |
| 2026-07-15 | $12,61 | 0,00 % | $12,61 | $12,61 | $12,61 | 0 |
| 2026-07-14 | $12,61 | +0,88 % | $12,61 | $12,61 | $12,61 | 800 |
| 2026-07-13 | $12,50 | 0,00 % | $12,50 | $12,53 | $12,49 | 1,30K |
| 2026-07-10 | $12,50 | -4,58 % | $13,10 | $13,10 | $12,50 | 1,90K |
| 2026-07-09 | $13,10 | +8,89 % | $12,41 | $13,13 | $12,30 | 11,40K |
| 2026-07-08 | $12,03 | +1,95 % | $12,94 | $12,94 | $12,00 | 3,30K |
| 2026-07-07 | $11,80 | -1,41 % | $11,60 | $11,97 | $11,60 | 1,80K |
| 2026-07-06 | $11,97 | +3,94 % | $11,97 | $11,97 | $11,97 | 700 |
| 2026-07-02 | $11,52 | -3,56 % | $11,74 | $11,74 | $11,52 | 700 |
| 2026-07-01 | $11,94 | +4,01 % | $11,94 | $11,94 | $11,94 | 600 |
| 2026-06-30 | $11,48 | -4,17 % | $11,60 | $11,60 | $11,48 | 900 |
| 2026-06-29 | $11,98 | +3,01 % | $12,50 | $12,50 | $11,98 | 800 |
| 2026-06-26 | $11,63 | 0,00 % | $11,63 | $11,63 | $11,63 | 0 |
| 2026-06-25 | $11,63 | -2,60 % | $11,00 | $11,67 | $11,00 | 3,80K |
| 2026-06-24 | $11,94 | -0,50 % | $11,50 | $11,99 | $11,00 | 4,70K |
| 2026-06-23 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 400 |
| 2026-06-22 | $12,00 | -4,00 % | $12,50 | $12,50 | $10,35 | 9,20K |
| 2026-06-18 | $12,50 | -3,21 % | $12,60 | $12,84 | $11,80 | 3,40K |
| 2026-06-17 | $12,91 | -0,65 % | $12,10 | $12,91 | $12,10 | 1,30K |
| 2026-06-16 | $13,00 | +8,60 % | $11,95 | $13,00 | $11,90 | 2,20K |
| 2026-06-15 | $11,97 | +6,88 % | $11,42 | $11,97 | $11,40 | 1,00K |
| 2026-06-12 | $11,20 | 0,00 % | $11,20 | $11,20 | $11,20 | 0 |
| 2026-06-11 | $11,20 | +0,67 % | $10,50 | $11,39 | $10,50 | 4,80K |
| 2026-06-10 | $11,13 | +3,39 % | $10,76 | $11,13 | $10,76 | 1,70K |
| 2026-06-09 | $10,76 | -6,19 % | $11,32 | $11,32 | $10,66 | 700 |
| 2026-06-08 | $11,47 | +4,56 % | $11,47 | $11,47 | $11,47 | 400 |
| 2026-06-05 | $10,97 | -0,27 % | $10,61 | $10,97 | $10,02 | 6,90K |
| 2026-06-04 | $11,00 | +4,56 % | $10,51 | $12,30 | $10,51 | 5,00K |
| 2026-06-03 | $10,52 | -5,73 % | $10,53 | $10,55 | $10,52 | 1,50K |
| 2026-06-02 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-06-01 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-05-29 | $11,16 | +0,01 % | $11,26 | $11,96 | $11,13 | 6,20K |
| 2026-05-28 | $11,16 | -0,01 % | $11,16 | $11,16 | $11,16 | 300 |
| 2026-05-27 | $11,16 | +0,09 % | $11,15 | $11,16 | $11,15 | 2,30K |
| 2026-05-26 | $11,15 | -2,66 % | $11,20 | $11,33 | $11,15 | 6,10K |