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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,48 | -4,05 % | $9,63 | $9,95 | $9,46 | 377,43K |
| 2026-09-30 | $9,88 | +5,89 % | $10,61 | $10,93 | $9,46 | 5,45M |
| 2026-09-29 | $9,33 | -6,14 % | $9,92 | $9,92 | $9,25 | 856,80K |
| 2026-09-28 | $9,94 | +7,58 % | $9,15 | $9,95 | $9,02 | 1,35M |
| 2026-09-25 | $9,24 | +1,43 % | $9,11 | $9,27 | $8,89 | 1,25M |
| 2026-09-24 | $9,11 | -12,57 % | $9,78 | $9,99 | $8,69 | 3,72M |
| 2026-09-23 | $10,42 | -6,04 % | $11,23 | $11,26 | $10,15 | 1,12M |
| 2026-09-22 | $11,09 | +2,69 % | $10,84 | $11,33 | $10,72 | 874,10K |
| 2026-09-21 | $10,80 | -2,61 % | $11,20 | $11,21 | $10,65 | 753,30K |
| 2026-09-18 | $11,09 | -0,72 % | $11,16 | $11,40 | $10,80 | 1,85M |
| 2026-09-17 | $11,17 | +6,79 % | $10,69 | $11,34 | $10,68 | 1,02M |
| 2026-09-16 | $10,46 | 0,00 % | $10,51 | $10,62 | $10,25 | 620,60K |
| 2026-09-15 | $10,46 | -3,86 % | $10,81 | $10,84 | $10,31 | 852,70K |
| 2026-09-14 | $10,88 | 0,00 % | $10,96 | $11,10 | $10,82 | 516,70K |
| 2026-09-11 | $10,88 | -1,63 % | $11,33 | $11,35 | $10,77 | 639,40K |
| 2026-09-10 | $11,06 | +1,84 % | $10,75 | $11,45 | $10,67 | 937,70K |
| 2026-09-09 | $10,86 | +1,40 % | $11,25 | $11,27 | $10,69 | 1,25M |
| 2026-09-08 | $10,71 | -2,10 % | $10,84 | $11,17 | $10,65 | 805,40K |
| 2026-09-04 | $10,94 | +0,18 % | $10,79 | $10,98 | $10,53 | 1,25M |
| 2026-09-03 | $10,92 | -0,64 % | $11,20 | $11,24 | $10,62 | 1,14M |
| 2026-09-02 | $10,99 | +4,67 % | $10,51 | $11,06 | $10,51 | 1,80M |
| 2026-09-01 | $10,50 | +2,34 % | $10,15 | $10,72 | $10,15 | 752,20K |
| 2026-08-31 | $10,26 | -2,75 % | $10,36 | $10,44 | $10,21 | 688,40K |
| 2026-08-28 | $10,55 | -1,86 % | $10,62 | $10,81 | $10,47 | 574,00K |
| 2026-08-27 | $10,75 | -1,01 % | $10,90 | $10,95 | $10,54 | 657,60K |
| 2026-08-26 | $10,86 | +5,54 % | $10,26 | $10,87 | $10,10 | 1,24M |
| 2026-08-25 | $10,29 | +0,78 % | $10,38 | $10,60 | $10,20 | 968,60K |
| 2026-08-24 | $10,21 | -0,39 % | $10,13 | $10,51 | $9,95 | 1,24M |
| 2026-08-21 | $10,25 | +0,69 % | $10,22 | $10,48 | $10,06 | 1,02M |
| 2026-08-20 | $10,18 | -3,78 % | $10,48 | $10,64 | $10,15 | 1,14M |
| 2026-08-19 | $10,58 | 0,00 % | $10,80 | $11,03 | $10,49 | 1,55M |
| 2026-08-18 | $10,58 | +1,44 % | $10,41 | $10,74 | $10,38 | 980,50K |
| 2026-08-17 | $10,43 | -1,14 % | $10,45 | $11,15 | $10,28 | 1,81M |
| 2026-08-14 | $10,55 | +13,69 % | $9,42 | $10,60 | $9,07 | 2,66M |
| 2026-08-13 | $9,28 | -1,17 % | $9,52 | $9,67 | $9,15 | 966,00K |
| 2026-08-12 | $9,39 | -1,37 % | $9,55 | $9,85 | $9,38 | 1,10M |
| 2026-08-11 | $9,52 | -0,52 % | $9,57 | $10,01 | $9,28 | 1,48M |
| 2026-08-10 | $9,57 | +5,63 % | $8,91 | $9,61 | $8,80 | 1,80M |
| 2026-08-07 | $9,06 | +3,66 % | $8,91 | $9,09 | $8,45 | 1,11M |
| 2026-08-06 | $8,74 | +1,16 % | $8,46 | $8,98 | $8,29 | 1,47M |
| 2026-08-05 | $8,64 | +8,14 % | $8,00 | $8,74 | $7,96 | 2,14M |
| 2026-08-04 | $7,99 | +11,75 % | $7,15 | $8,00 | $7,15 | 1,71M |
| 2026-08-03 | $7,15 | +0,56 % | $6,74 | $7,20 | $6,50 | 2,99M |
| 2026-07-31 | $7,11 | -2,74 % | $7,32 | $7,33 | $6,88 | 616,10K |
| 2026-07-30 | $7,31 | +3,84 % | $7,07 | $7,35 | $7,00 | 389,90K |
| 2026-07-29 | $7,04 | -3,16 % | $7,25 | $7,39 | $7,01 | 465,00K |
| 2026-07-28 | $7,27 | -2,42 % | $7,40 | $7,48 | $7,13 | 392,60K |
| 2026-07-27 | $7,45 | +5,37 % | $7,12 | $7,59 | $7,03 | 544,00K |
| 2026-07-24 | $7,07 | +0,86 % | $7,14 | $7,20 | $6,86 | 910,90K |
| 2026-07-23 | $7,01 | -0,57 % | $7,03 | $7,08 | $6,87 | 619,40K |
| 2026-07-22 | $7,05 | -0,28 % | $7,10 | $7,24 | $7,00 | 780,50K |
| 2026-07-21 | $7,07 | -1,26 % | $7,06 | $7,22 | $7,00 | 758,70K |
| 2026-07-20 | $7,16 | -8,44 % | $7,76 | $8,02 | $7,15 | 943,00K |
| 2026-07-17 | $7,82 | +2,22 % | $7,45 | $8,10 | $7,34 | 1,38M |
| 2026-07-16 | $7,65 | -4,26 % | $7,87 | $7,95 | $7,59 | 835,90K |
| 2026-07-15 | $7,99 | +3,03 % | $7,76 | $8,01 | $7,61 | 1,53M |
| 2026-07-14 | $7,76 | +8,46 % | $7,20 | $7,83 | $7,11 | 1,17M |
| 2026-07-13 | $7,15 | -2,99 % | $7,31 | $7,31 | $7,02 | 917,50K |
| 2026-07-10 | $7,37 | +0,27 % | $7,38 | $7,59 | $6,96 | 1,11M |
| 2026-07-09 | $7,35 | -1,21 % | $7,46 | $7,46 | $7,20 | 573,00K |
| 2026-07-08 | $7,44 | -3,25 % | $7,69 | $7,71 | $7,14 | 1,28M |
| 2026-07-07 | $7,69 | -0,65 % | $7,77 | $7,89 | $7,64 | 1,34M |
| 2026-07-06 | $7,74 | +1,71 % | $7,59 | $7,92 | $7,41 | 835,70K |
| 2026-07-02 | $7,61 | +2,01 % | $7,54 | $7,69 | $7,41 | 834,20K |
| 2026-07-01 | $7,46 | -3,49 % | $7,75 | $7,95 | $7,31 | 1,27M |
| 2026-06-30 | $7,73 | -0,77 % | $7,70 | $7,84 | $7,42 | 900,80K |
| 2026-06-29 | $7,79 | +10,34 % | $6,97 | $7,81 | $6,96 | 1,35M |
| 2026-06-26 | $7,06 | +2,92 % | $6,85 | $7,15 | $6,80 | 8,60M |
| 2026-06-25 | $6,86 | -1,01 % | $6,91 | $7,09 | $6,85 | 1,46M |
| 2026-06-24 | $6,93 | -1,84 % | $7,09 | $7,21 | $6,78 | 1,38M |
| 2026-06-23 | $7,06 | -0,56 % | $7,00 | $7,34 | $7,00 | 751,50K |
| 2026-06-22 | $7,10 | +6,29 % | $6,68 | $7,19 | $6,68 | 1,06M |
| 2026-06-18 | $6,68 | +2,30 % | $6,55 | $6,86 | $6,55 | 3,59M |
| 2026-06-17 | $6,53 | +3,65 % | $6,38 | $6,58 | $6,31 | 794,10K |
| 2026-06-16 | $6,30 | -2,63 % | $6,44 | $6,53 | $6,24 | 1,25M |
| 2026-06-15 | $6,47 | -0,15 % | $6,56 | $6,71 | $6,45 | 605,50K |
| 2026-06-12 | $6,48 | +0,78 % | $6,43 | $6,64 | $6,39 | 460,20K |
| 2026-06-11 | $6,43 | -1,08 % | $6,42 | $6,55 | $6,32 | 763,60K |
| 2026-06-10 | $6,50 | -0,31 % | $6,48 | $6,72 | $6,39 | 718,80K |
| 2026-06-09 | $6,52 | -0,15 % | $6,63 | $6,75 | $6,42 | 689,90K |
| 2026-06-08 | $6,53 | -3,40 % | $6,95 | $7,01 | $6,50 | 621,40K |
| 2026-06-05 | $6,76 | -4,25 % | $7,03 | $7,11 | $6,73 | 608,20K |
| 2026-06-04 | $7,06 | +2,92 % | $6,86 | $7,25 | $6,86 | 397,40K |
| 2026-06-03 | $6,86 | +1,03 % | $6,78 | $6,88 | $6,60 | 662,30K |
| 2026-06-02 | $6,79 | -5,56 % | $7,06 | $7,07 | $6,57 | 923,90K |
| 2026-06-01 | $7,19 | -1,37 % | $7,20 | $7,41 | $7,12 | 736,60K |
| 2026-05-29 | $7,29 | +0,28 % | $7,25 | $7,36 | $7,01 | 628,20K |
| 2026-05-28 | $7,27 | +0,69 % | $7,21 | $7,58 | $7,05 | 646,00K |
| 2026-05-27 | $7,22 | 0,00 % | $7,22 | $7,57 | $7,18 | 820,30K |
| 2026-05-26 | $7,22 | +1,83 % | $7,17 | $7,45 | $7,11 | 909,10K |