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 | $8,71 | -1,36 % | $8,80 | $8,94 | $8,61 | 281,52K |
| 2026-09-30 | $8,83 | -1,62 % | $9,05 | $9,23 | $8,81 | 215,50K |
| 2026-09-29 | $8,98 | -0,50 % | $9,08 | $9,39 | $8,78 | 296,70K |
| 2026-09-28 | $9,02 | -4,85 % | $8,80 | $9,15 | $8,60 | 737,50K |
| 2026-09-25 | $9,48 | +6,28 % | $9,01 | $9,53 | $8,86 | 319,70K |
| 2026-09-24 | $8,92 | +0,45 % | $8,75 | $8,92 | $8,55 | 400,40K |
| 2026-09-23 | $8,88 | -7,02 % | $9,25 | $9,29 | $8,72 | 575,60K |
| 2026-09-22 | $9,55 | +5,76 % | $9,06 | $9,62 | $8,95 | 452,50K |
| 2026-09-21 | $9,03 | -5,25 % | $9,49 | $9,50 | $9,00 | 317,10K |
| 2026-09-18 | $9,53 | +6,84 % | $9,27 | $9,55 | $8,81 | 834,70K |
| 2026-09-17 | $8,92 | +7,34 % | $8,76 | $9,07 | $8,76 | 587,40K |
| 2026-09-16 | $8,31 | -3,82 % | $8,88 | $8,90 | $8,17 | 561,90K |
| 2026-09-15 | $8,64 | -3,68 % | $8,93 | $8,99 | $8,45 | 496,20K |
| 2026-09-14 | $8,97 | -7,05 % | $9,15 | $9,15 | $8,74 | 455,40K |
| 2026-09-11 | $9,65 | -0,41 % | $9,93 | $10,19 | $9,58 | 352,20K |
| 2026-09-10 | $9,69 | -7,09 % | $9,93 | $10,09 | $9,59 | 472,00K |
| 2026-09-09 | $10,43 | +4,61 % | $10,12 | $10,50 | $10,12 | 517,80K |
| 2026-09-08 | $9,97 | +0,30 % | $9,90 | $10,19 | $9,82 | 275,90K |
| 2026-09-04 | $9,94 | -4,61 % | $10,03 | $10,18 | $9,81 | 481,00K |
| 2026-09-03 | $10,42 | +2,36 % | $10,50 | $10,69 | $9,97 | 469,40K |
| 2026-09-02 | $10,18 | +10,65 % | $9,38 | $10,27 | $9,38 | 630,40K |
| 2026-09-01 | $9,20 | -1,71 % | $8,95 | $9,40 | $8,75 | 513,80K |
| 2026-08-31 | $9,36 | -1,68 % | $9,36 | $9,44 | $9,18 | 246,10K |
| 2026-08-28 | $9,52 | -4,99 % | $10,16 | $10,39 | $9,34 | 583,80K |
| 2026-08-27 | $10,02 | +4,05 % | $9,61 | $10,05 | $9,43 | 445,10K |
| 2026-08-26 | $9,63 | -1,43 % | $9,61 | $9,75 | $9,46 | 347,60K |
| 2026-08-25 | $9,77 | +2,09 % | $9,45 | $9,85 | $9,34 | 296,40K |
| 2026-08-24 | $9,57 | -1,09 % | $9,76 | $9,85 | $9,45 | 414,60K |
| 2026-08-21 | $9,68 | -0,87 % | $10,26 | $10,27 | $9,62 | 786,60K |
| 2026-08-20 | $9,76 | +2,31 % | $9,46 | $10,10 | $9,45 | 824,00K |
| 2026-08-19 | $9,54 | +13,98 % | $8,72 | $9,58 | $8,72 | 965,90K |
| 2026-08-18 | $8,37 | -4,34 % | $8,63 | $8,76 | $8,35 | 399,50K |
| 2026-08-17 | $8,75 | -1,13 % | $8,85 | $9,02 | $8,64 | 839,10K |
| 2026-08-14 | $8,85 | +1,49 % | $8,85 | $9,17 | $8,80 | 310,10K |
| 2026-08-13 | $8,72 | -1,69 % | $8,53 | $8,92 | $8,50 | 385,30K |
| 2026-08-12 | $8,87 | -2,10 % | $9,28 | $9,40 | $8,82 | 425,80K |
| 2026-08-11 | $9,06 | +0,89 % | $8,96 | $9,10 | $8,65 | 573,10K |
| 2026-08-10 | $8,98 | +6,90 % | $8,50 | $9,12 | $8,50 | 776,40K |
| 2026-08-07 | $8,40 | +5,40 % | $8,47 | $8,63 | $8,15 | 554,00K |
| 2026-08-06 | $7,97 | +0,13 % | $7,75 | $8,12 | $7,60 | 481,80K |
| 2026-08-05 | $7,96 | +10,56 % | $7,72 | $7,98 | $7,51 | 667,80K |
| 2026-08-04 | $7,20 | +6,98 % | $6,87 | $7,32 | $6,84 | 595,80K |
| 2026-08-03 | $6,73 | +4,18 % | $6,39 | $6,76 | $6,26 | 304,60K |
| 2026-07-31 | $6,46 | -4,72 % | $6,52 | $6,66 | $6,28 | 330,90K |
| 2026-07-30 | $6,78 | +7,45 % | $6,35 | $6,79 | $6,27 | 352,70K |
| 2026-07-29 | $6,31 | -2,32 % | $6,41 | $6,58 | $6,14 | 499,20K |
| 2026-07-28 | $6,46 | +2,38 % | $6,30 | $6,49 | $6,01 | 606,60K |
| 2026-07-27 | $6,31 | +0,32 % | $6,34 | $6,46 | $6,12 | 381,10K |
| 2026-07-24 | $6,29 | -0,16 % | $6,24 | $6,46 | $6,10 | 245,60K |
| 2026-07-23 | $6,30 | -6,80 % | $6,61 | $6,61 | $6,21 | 390,70K |
| 2026-07-22 | $6,76 | +3,05 % | $6,71 | $6,91 | $6,66 | 428,50K |
| 2026-07-21 | $6,56 | +9,15 % | $6,31 | $6,57 | $6,18 | 510,80K |
| 2026-07-20 | $6,01 | +1,18 % | $5,94 | $6,04 | $5,84 | 443,90K |
| 2026-07-17 | $5,94 | -0,67 % | $5,82 | $6,06 | $5,61 | 618,90K |
| 2026-07-16 | $5,98 | -5,83 % | $6,21 | $6,25 | $5,90 | 543,30K |
| 2026-07-15 | $6,35 | -2,31 % | $6,54 | $6,58 | $6,19 | 400,90K |
| 2026-07-14 | $6,50 | +2,36 % | $6,51 | $6,72 | $6,47 | 352,10K |
| 2026-07-13 | $6,35 | -2,46 % | $6,36 | $6,36 | $6,15 | 331,50K |
| 2026-07-10 | $6,51 | -2,40 % | $6,59 | $6,68 | $6,45 | 254,30K |
| 2026-07-09 | $6,67 | +6,89 % | $6,39 | $6,72 | $6,34 | 1,20M |
| 2026-07-08 | $6,24 | -2,04 % | $6,23 | $6,41 | $6,02 | 532,90K |
| 2026-07-07 | $6,37 | -6,46 % | $6,65 | $6,73 | $6,25 | 502,90K |
| 2026-07-06 | $6,81 | +1,79 % | $6,94 | $7,11 | $6,66 | 449,80K |
| 2026-07-02 | $6,69 | +1,52 % | $6,80 | $7,05 | $6,54 | 635,50K |
| 2026-07-01 | $6,59 | +1,54 % | $6,49 | $6,87 | $6,49 | 221,70K |
| 2026-06-30 | $6,49 | -0,31 % | $6,48 | $6,67 | $6,39 | 193,20K |
| 2026-06-29 | $6,51 | -1,51 % | $6,55 | $6,61 | $6,36 | 291,60K |
| 2026-06-26 | $6,61 | +2,64 % | $6,65 | $6,83 | $6,52 | 343,80K |
| 2026-06-25 | $6,44 | +1,74 % | $6,47 | $6,69 | $6,34 | 363,00K |
| 2026-06-24 | $6,33 | -4,38 % | $6,27 | $6,47 | $6,22 | 526,30K |
| 2026-06-23 | $6,62 | -6,23 % | $6,73 | $6,87 | $6,50 | 543,40K |
| 2026-06-22 | $7,06 | -1,26 % | $7,03 | $7,14 | $6,88 | 462,90K |
| 2026-06-18 | $7,15 | -4,54 % | $7,46 | $7,71 | $7,09 | 511,60K |
| 2026-06-17 | $7,49 | -6,02 % | $7,84 | $8,31 | $7,47 | 530,70K |
| 2026-06-16 | $7,97 | +5,56 % | $7,62 | $8,05 | $7,44 | 458,00K |
| 2026-06-15 | $7,55 | +8,17 % | $7,68 | $7,86 | $7,52 | 576,40K |
| 2026-06-12 | $6,98 | +4,33 % | $6,86 | $7,01 | $6,46 | 839,60K |
| 2026-06-11 | $6,69 | +10,95 % | $6,00 | $6,70 | $6,00 | 458,00K |
| 2026-06-10 | $6,03 | -1,15 % | $5,92 | $6,28 | $5,88 | 492,80K |
| 2026-06-09 | $6,10 | -3,79 % | $6,35 | $6,64 | $5,95 | 640,80K |
| 2026-06-08 | $6,34 | -0,94 % | $6,52 | $6,63 | $6,30 | 590,70K |
| 2026-06-05 | $6,40 | -15,68 % | $7,32 | $7,34 | $6,34 | 1,12M |
| 2026-06-04 | $7,59 | +1,88 % | $7,75 | $7,75 | $7,45 | 377,00K |
| 2026-06-03 | $7,45 | -10,56 % | $8,33 | $8,33 | $7,45 | 777,70K |
| 2026-06-02 | $8,33 | +2,33 % | $8,25 | $8,49 | $8,04 | 309,50K |
| 2026-06-01 | $8,14 | -0,12 % | $8,01 | $8,32 | $7,74 | 435,40K |
| 2026-05-29 | $8,15 | +0,37 % | $8,12 | $8,32 | $7,87 | 510,10K |
| 2026-05-28 | $8,12 | +4,24 % | $7,77 | $8,26 | $7,53 | 602,50K |
| 2026-05-27 | $7,79 | -3,23 % | $7,76 | $8,01 | $7,70 | 564,60K |
| 2026-05-26 | $8,05 | +0,25 % | $8,22 | $8,31 | $7,98 | 790,00K |