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 | $9,96 | -2,06 % | $10,10 | $10,19 | $9,90 | 601,41K |
| 2026-09-30 | $10,17 | +1,19 % | $10,12 | $10,64 | $10,01 | 922,20K |
| 2026-09-29 | $10,05 | +2,13 % | $9,90 | $10,17 | $9,77 | 607,00K |
| 2026-09-28 | $9,84 | -1,60 % | $9,85 | $10,29 | $9,81 | 566,60K |
| 2026-09-25 | $10,00 | -3,29 % | $10,28 | $10,42 | $10,00 | 569,60K |
| 2026-09-24 | $10,34 | +3,66 % | $9,95 | $10,48 | $9,95 | 897,20K |
| 2026-09-23 | $9,98 | -0,84 % | $10,04 | $10,06 | $9,73 | 839,10K |
| 2026-09-22 | $10,06 | +2,86 % | $9,80 | $10,06 | $9,52 | 717,10K |
| 2026-09-21 | $9,78 | +2,09 % | $9,60 | $9,80 | $9,34 | 897,40K |
| 2026-09-18 | $9,58 | +1,59 % | $9,43 | $9,66 | $9,24 | 1,72M |
| 2026-09-17 | $9,43 | +4,08 % | $9,19 | $9,66 | $9,02 | 990,70K |
| 2026-09-16 | $9,06 | +2,03 % | $8,89 | $9,40 | $8,89 | 739,20K |
| 2026-09-15 | $8,88 | +0,45 % | $8,80 | $8,97 | $8,61 | 436,10K |
| 2026-09-14 | $8,84 | +1,49 % | $8,76 | $9,03 | $8,76 | 567,50K |
| 2026-09-11 | $8,71 | -0,91 % | $8,93 | $8,95 | $8,57 | 395,10K |
| 2026-09-10 | $8,79 | +0,80 % | $8,61 | $9,13 | $8,45 | 452,50K |
| 2026-09-09 | $8,72 | -6,54 % | $9,25 | $9,53 | $8,68 | 768,60K |
| 2026-09-08 | $9,33 | -3,12 % | $9,61 | $9,64 | $9,23 | 530,70K |
| 2026-09-04 | $9,63 | -2,73 % | $9,76 | $9,98 | $9,62 | 425,60K |
| 2026-09-03 | $9,90 | -0,40 % | $9,97 | $10,08 | $9,46 | 750,50K |
| 2026-09-02 | $9,94 | +5,97 % | $9,40 | $10,15 | $9,32 | 820,80K |
| 2026-09-01 | $9,38 | +1,63 % | $9,17 | $9,67 | $9,11 | 855,30K |
| 2026-08-31 | $9,23 | -1,07 % | $9,29 | $9,30 | $9,09 | 365,90K |
| 2026-08-28 | $9,33 | -0,74 % | $9,39 | $9,62 | $9,24 | 353,60K |
| 2026-08-27 | $9,40 | +0,64 % | $9,33 | $9,66 | $9,26 | 359,70K |
| 2026-08-26 | $9,34 | -1,89 % | $9,48 | $9,50 | $8,97 | 440,40K |
| 2026-08-25 | $9,52 | +1,49 % | $9,36 | $9,74 | $9,31 | 598,20K |
| 2026-08-24 | $9,38 | -3,40 % | $9,57 | $9,99 | $9,21 | 855,80K |
| 2026-08-21 | $9,71 | +10,09 % | $9,24 | $9,73 | $9,06 | 1,28M |
| 2026-08-20 | $8,82 | -3,18 % | $8,91 | $9,13 | $8,71 | 544,60K |
| 2026-08-19 | $9,11 | +4,83 % | $8,71 | $9,19 | $8,71 | 1,02M |
| 2026-08-18 | $8,69 | +8,22 % | $7,93 | $8,88 | $7,93 | 1,20M |
| 2026-08-17 | $8,03 | +2,82 % | $7,68 | $8,07 | $7,55 | 597,70K |
| 2026-08-14 | $7,81 | +1,03 % | $7,74 | $7,94 | $7,60 | 449,60K |
| 2026-08-13 | $7,73 | -2,52 % | $7,73 | $8,15 | $7,68 | 809,20K |
| 2026-08-12 | $7,93 | +0,76 % | $7,90 | $8,52 | $7,60 | 1,04M |
| 2026-08-11 | $7,87 | +4,38 % | $7,56 | $7,99 | $7,52 | 988,60K |
| 2026-08-10 | $7,54 | +7,41 % | $6,93 | $7,84 | $6,84 | 1,71M |
| 2026-08-07 | $7,02 | +36,31 % | $5,76 | $7,04 | $5,60 | 2,23M |
| 2026-08-06 | $5,15 | -0,58 % | $5,18 | $5,30 | $5,11 | 547,50K |
| 2026-08-05 | $5,18 | -4,07 % | $5,42 | $5,42 | $5,16 | 470,40K |
| 2026-08-04 | $5,40 | +3,35 % | $5,30 | $5,44 | $5,28 | 394,60K |
| 2026-08-03 | $5,22 | +3,88 % | $5,07 | $5,35 | $5,02 | 553,00K |
| 2026-07-31 | $5,03 | -0,79 % | $5,04 | $5,19 | $4,88 | 502,30K |
| 2026-07-30 | $5,07 | +4,11 % | $4,89 | $5,17 | $4,89 | 383,00K |
| 2026-07-29 | $4,87 | -0,81 % | $4,93 | $5,02 | $4,84 | 461,40K |
| 2026-07-28 | $4,91 | -2,00 % | $5,07 | $5,12 | $4,84 | 416,00K |
| 2026-07-27 | $5,01 | +3,09 % | $4,98 | $5,14 | $4,96 | 283,10K |
| 2026-07-24 | $4,86 | -0,21 % | $4,91 | $5,04 | $4,82 | 453,40K |
| 2026-07-23 | $4,87 | +0,21 % | $4,80 | $4,93 | $4,79 | 440,20K |
| 2026-07-22 | $4,86 | -3,38 % | $5,02 | $5,07 | $4,82 | 754,10K |
| 2026-07-21 | $5,03 | -1,57 % | $5,13 | $5,26 | $5,02 | 360,10K |
| 2026-07-20 | $5,11 | 0,00 % | $5,12 | $5,18 | $5,05 | 310,80K |
| 2026-07-17 | $5,11 | -0,58 % | $5,01 | $5,18 | $4,95 | 356,60K |
| 2026-07-16 | $5,14 | -0,19 % | $5,12 | $5,26 | $5,06 | 401,40K |
| 2026-07-15 | $5,15 | +2,39 % | $5,03 | $5,21 | $4,95 | 449,60K |
| 2026-07-14 | $5,03 | -4,91 % | $5,30 | $5,43 | $5,03 | 574,40K |
| 2026-07-13 | $5,29 | -1,67 % | $5,30 | $5,40 | $5,16 | 839,00K |
| 2026-07-10 | $5,38 | +0,56 % | $5,36 | $5,44 | $5,24 | 367,40K |
| 2026-07-09 | $5,35 | +0,75 % | $5,30 | $5,48 | $5,24 | 370,80K |
| 2026-07-08 | $5,31 | -0,38 % | $5,25 | $5,45 | $5,12 | 663,20K |
| 2026-07-07 | $5,33 | -5,33 % | $5,58 | $5,71 | $5,28 | 651,00K |
| 2026-07-06 | $5,63 | +2,74 % | $5,51 | $5,73 | $5,41 | 769,60K |
| 2026-07-02 | $5,48 | +2,24 % | $5,41 | $5,50 | $5,28 | 714,00K |
| 2026-07-01 | $5,36 | -5,63 % | $5,64 | $5,77 | $5,35 | 898,40K |
| 2026-06-30 | $5,68 | -4,38 % | $5,95 | $5,99 | $5,59 | 802,10K |
| 2026-06-29 | $5,94 | +3,85 % | $5,75 | $6,00 | $5,72 | 629,30K |
| 2026-06-26 | $5,72 | +6,12 % | $5,39 | $5,75 | $5,36 | 5,67M |
| 2026-06-25 | $5,39 | -5,44 % | $5,75 | $5,77 | $5,33 | 728,30K |
| 2026-06-24 | $5,70 | -5,63 % | $6,05 | $6,06 | $5,68 | 711,90K |
| 2026-06-23 | $6,04 | -5,03 % | $6,20 | $6,42 | $6,00 | 574,80K |
| 2026-06-22 | $6,36 | -5,64 % | $6,69 | $6,74 | $6,35 | 536,70K |
| 2026-06-18 | $6,74 | +0,75 % | $6,82 | $6,93 | $6,45 | 1,15M |
| 2026-06-17 | $6,69 | -7,47 % | $7,22 | $7,41 | $6,69 | 559,80K |
| 2026-06-16 | $7,23 | -0,14 % | $7,25 | $7,43 | $7,18 | 508,20K |
| 2026-06-15 | $7,24 | +0,84 % | $7,30 | $7,43 | $7,13 | 474,60K |
| 2026-06-12 | $7,18 | -2,05 % | $7,40 | $7,68 | $7,13 | 534,90K |
| 2026-06-11 | $7,33 | +0,41 % | $7,30 | $7,45 | $7,01 | 487,50K |
| 2026-06-10 | $7,30 | -1,75 % | $7,32 | $7,69 | $7,17 | 705,50K |
| 2026-06-09 | $7,43 | +4,21 % | $7,20 | $7,69 | $7,06 | 843,10K |
| 2026-06-08 | $7,13 | +6,90 % | $6,84 | $7,35 | $6,78 | 718,70K |
| 2026-06-05 | $6,67 | -4,85 % | $6,95 | $7,15 | $6,55 | 454,90K |
| 2026-06-04 | $7,01 | +4,32 % | $6,76 | $7,09 | $6,71 | 548,90K |
| 2026-06-03 | $6,72 | -2,18 % | $6,82 | $6,89 | $6,65 | 291,70K |
| 2026-06-02 | $6,87 | +0,44 % | $6,84 | $7,23 | $6,67 | 462,90K |
| 2026-06-01 | $6,84 | +0,74 % | $6,70 | $7,15 | $6,61 | 800,90K |
| 2026-05-29 | $6,79 | +1,04 % | $6,70 | $6,84 | $6,55 | 408,20K |
| 2026-05-28 | $6,72 | +6,33 % | $6,28 | $6,74 | $6,15 | 561,60K |
| 2026-05-27 | $6,32 | -1,71 % | $6,52 | $6,52 | $6,24 | 414,70K |
| 2026-05-26 | $6,43 | +1,42 % | $6,40 | $6,64 | $6,34 | 497,70K |