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 | $8,13 | -1,33 % | $8,20 | $8,23 | $8,08 | 11,75K |
| 2026-09-30 | $8,24 | -0,48 % | $8,49 | $8,49 | $8,24 | 700 |
| 2026-09-29 | $8,28 | -0,36 % | $8,28 | $8,31 | $8,19 | 9,70K |
| 2026-09-28 | $8,31 | -3,37 % | $8,67 | $8,67 | $8,24 | 26,60K |
| 2026-09-25 | $8,60 | -0,12 % | $8,56 | $8,64 | $8,51 | 2,90K |
| 2026-09-24 | $8,61 | -0,92 % | $8,71 | $8,75 | $8,56 | 12,20K |
| 2026-09-23 | $8,69 | -5,03 % | $8,96 | $8,96 | $8,68 | 24,10K |
| 2026-09-22 | $9,15 | +1,67 % | $9,10 | $9,15 | $9,04 | 12,90K |
| 2026-09-21 | $9,00 | +1,24 % | $8,95 | $9,05 | $8,93 | 5,00K |
| 2026-09-18 | $8,89 | -2,52 % | $9,10 | $9,14 | $8,89 | 34,10K |
| 2026-09-17 | $9,12 | +1,90 % | $9,24 | $9,24 | $9,04 | 6,70K |
| 2026-09-16 | $8,95 | -0,78 % | $9,11 | $9,11 | $8,91 | 6,20K |
| 2026-09-15 | $9,02 | 0,00 % | $9,10 | $9,14 | $9,00 | 1,50K |
| 2026-09-14 | $9,02 | -1,20 % | $9,14 | $9,15 | $8,91 | 2,50K |
| 2026-09-11 | $9,13 | +2,58 % | $9,00 | $9,13 | $8,89 | 6,70K |
| 2026-09-10 | $8,90 | +2,18 % | $8,66 | $8,90 | $8,66 | 4,00K |
| 2026-09-09 | $8,71 | -1,58 % | $9,00 | $9,00 | $8,71 | 5,20K |
| 2026-09-08 | $8,85 | -3,59 % | $9,08 | $9,13 | $8,81 | 15,50K |
| 2026-09-04 | $9,18 | -1,40 % | $9,17 | $9,18 | $9,16 | 2,90K |
| 2026-09-03 | $9,31 | +3,33 % | $9,04 | $9,56 | $9,01 | 29,90K |
| 2026-09-02 | $9,01 | +3,92 % | $8,92 | $9,27 | $8,78 | 39,80K |
| 2026-09-01 | $8,67 | -1,59 % | $8,81 | $8,94 | $8,60 | 32,70K |
| 2026-08-31 | $8,81 | -1,12 % | $8,80 | $8,93 | $8,55 | 41,50K |
| 2026-08-28 | $8,91 | +0,11 % | $9,00 | $9,03 | $8,82 | 9,00K |
| 2026-08-27 | $8,90 | -2,52 % | $9,09 | $9,13 | $8,88 | 12,50K |
| 2026-08-26 | $9,13 | +0,88 % | $9,01 | $9,13 | $8,92 | 17,80K |
| 2026-08-25 | $9,05 | -0,77 % | $9,06 | $9,25 | $9,02 | 11,80K |
| 2026-08-24 | $9,12 | -0,33 % | $9,27 | $9,43 | $9,07 | 13,60K |
| 2026-08-21 | $9,15 | -0,33 % | $9,43 | $9,43 | $9,02 | 13,90K |
| 2026-08-20 | $9,18 | -2,55 % | $9,35 | $9,48 | $9,16 | 9,90K |
| 2026-08-19 | $9,42 | +0,21 % | $9,55 | $9,69 | $9,40 | 11,40K |
| 2026-08-18 | $9,40 | 0,00 % | $9,40 | $9,55 | $9,31 | 10,90K |
| 2026-08-17 | $9,40 | -3,69 % | $9,63 | $9,76 | $9,40 | 26,20K |
| 2026-08-14 | $9,76 | +0,51 % | $9,91 | $10,10 | $9,50 | 54,10K |
| 2026-08-13 | $9,71 | -4,33 % | $10,00 | $10,05 | $9,50 | 13,90K |
| 2026-08-12 | $10,15 | +2,94 % | $9,76 | $10,20 | $9,72 | 7,00K |
| 2026-08-11 | $9,86 | +2,18 % | $9,63 | $9,86 | $9,51 | 8,60K |
| 2026-08-10 | $9,65 | -3,88 % | $9,75 | $10,04 | $9,58 | 13,10K |
| 2026-08-07 | $10,04 | +5,35 % | $9,42 | $10,11 | $9,32 | 22,40K |
| 2026-08-06 | $9,53 | +1,38 % | $9,33 | $9,58 | $9,18 | 7,70K |
| 2026-08-05 | $9,40 | +1,62 % | $9,15 | $9,40 | $9,03 | 11,00K |
| 2026-08-04 | $9,25 | -0,64 % | $9,49 | $9,54 | $9,12 | 6,60K |
| 2026-08-03 | $9,31 | +4,02 % | $9,15 | $9,31 | $9,04 | 11,20K |
| 2026-07-31 | $8,95 | -0,78 % | $8,93 | $9,20 | $8,78 | 6,90K |
| 2026-07-30 | $9,02 | +4,64 % | $8,51 | $9,12 | $8,51 | 18,60K |
| 2026-07-29 | $8,62 | -2,16 % | $8,71 | $8,76 | $8,62 | 5,10K |
| 2026-07-28 | $8,81 | +3,28 % | $8,58 | $8,86 | $8,53 | 11,50K |
| 2026-07-27 | $8,53 | -0,58 % | $8,50 | $8,58 | $8,50 | 7,90K |
| 2026-07-24 | $8,58 | +1,06 % | $8,70 | $8,88 | $8,53 | 5,70K |
| 2026-07-23 | $8,49 | -0,59 % | $8,40 | $8,69 | $8,30 | 16,70K |
| 2026-07-22 | $8,54 | -2,73 % | $8,77 | $8,80 | $8,28 | 76,90K |
| 2026-07-21 | $8,78 | -1,35 % | $8,89 | $8,93 | $8,77 | 10,20K |
| 2026-07-20 | $8,90 | -1,77 % | $9,00 | $9,00 | $8,89 | 8,00K |
| 2026-07-17 | $9,06 | -1,31 % | $9,16 | $9,24 | $8,99 | 11,90K |
| 2026-07-16 | $9,18 | -0,97 % | $9,23 | $9,30 | $9,18 | 6,00K |
| 2026-07-15 | $9,27 | +2,21 % | $9,03 | $9,36 | $8,96 | 11,30K |
| 2026-07-14 | $9,07 | 0,00 % | $9,05 | $9,19 | $8,88 | 9,50K |
| 2026-07-13 | $9,07 | +0,67 % | $8,97 | $9,30 | $8,91 | 12,10K |
| 2026-07-10 | $9,01 | -0,55 % | $9,04 | $9,25 | $8,99 | 13,30K |
| 2026-07-09 | $9,06 | +1,68 % | $8,86 | $9,17 | $8,85 | 14,30K |
| 2026-07-08 | $8,91 | -0,56 % | $8,96 | $9,03 | $8,80 | 10,30K |
| 2026-07-07 | $8,96 | +0,67 % | $9,03 | $9,10 | $8,90 | 7,50K |
| 2026-07-06 | $8,90 | -3,89 % | $9,14 | $9,19 | $8,90 | 8,30K |
| 2026-07-02 | $9,26 | -0,43 % | $9,39 | $9,45 | $9,11 | 9,20K |
| 2026-07-01 | $9,30 | +2,54 % | $8,99 | $9,45 | $8,89 | 15,80K |
| 2026-06-30 | $9,07 | +3,78 % | $8,76 | $9,14 | $8,69 | 21,40K |
| 2026-06-29 | $8,74 | +0,58 % | $8,75 | $8,77 | $8,71 | 4,30K |
| 2026-06-26 | $8,69 | +3,08 % | $8,38 | $8,69 | $8,38 | 16,90K |
| 2026-06-25 | $8,43 | 0,00 % | $8,38 | $8,47 | $8,31 | 21,80K |
| 2026-06-24 | $8,43 | +0,36 % | $8,39 | $8,43 | $8,32 | 10,60K |
| 2026-06-23 | $8,40 | -0,71 % | $8,44 | $8,55 | $8,31 | 11,70K |
| 2026-06-22 | $8,46 | -1,86 % | $8,63 | $8,79 | $8,24 | 38,20K |
| 2026-06-18 | $8,62 | -3,15 % | $8,81 | $8,89 | $8,62 | 59,70K |
| 2026-06-17 | $8,90 | -0,56 % | $8,86 | $9,10 | $8,86 | 11,20K |
| 2026-06-16 | $8,95 | -0,56 % | $8,91 | $9,07 | $8,88 | 20,40K |
| 2026-06-15 | $9,00 | -1,85 % | $9,13 | $9,40 | $9,00 | 26,40K |
| 2026-06-12 | $9,17 | +3,73 % | $8,77 | $9,46 | $8,77 | 36,20K |
| 2026-06-11 | $8,84 | -0,79 % | $8,77 | $8,96 | $8,76 | 51,70K |
| 2026-06-10 | $8,91 | +0,22 % | $8,95 | $9,01 | $8,90 | 9,60K |
| 2026-06-09 | $8,89 | -0,89 % | $8,97 | $9,02 | $8,85 | 25,60K |
| 2026-06-08 | $8,97 | -0,88 % | $9,10 | $9,25 | $8,83 | 32,50K |
| 2026-06-05 | $9,05 | -1,52 % | $9,15 | $9,24 | $9,02 | 21,70K |
| 2026-06-04 | $9,19 | -1,61 % | $9,24 | $9,34 | $9,19 | 3,50K |
| 2026-06-03 | $9,34 | -0,32 % | $9,33 | $9,35 | $9,18 | 11,80K |
| 2026-06-02 | $9,37 | -0,64 % | $9,43 | $9,46 | $9,30 | 13,10K |
| 2026-06-01 | $9,43 | -0,53 % | $9,44 | $9,49 | $9,23 | 16,00K |
| 2026-05-29 | $9,48 | -1,56 % | $9,51 | $9,67 | $9,22 | 7,20K |
| 2026-05-28 | $9,63 | +2,23 % | $9,48 | $9,63 | $9,34 | 6,30K |
| 2026-05-27 | $9,42 | +1,84 % | $9,21 | $9,49 | $9,21 | 14,20K |
| 2026-05-26 | $9,25 | -3,44 % | $9,55 | $9,84 | $9,22 | 30,70K |