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 | $8,06 | -0,49 % | $8,08 | $8,27 | $7,79 | 2,67M |
| 2026-09-30 | $8,10 | +4,25 % | $7,87 | $8,15 | $7,74 | 5,02M |
| 2026-09-29 | $7,77 | +4,72 % | $7,58 | $7,84 | $7,44 | 4,68M |
| 2026-09-28 | $7,42 | -0,67 % | $7,36 | $7,52 | $7,29 | 2,75M |
| 2026-09-25 | $7,47 | +0,27 % | $7,55 | $7,74 | $7,46 | 2,62M |
| 2026-09-24 | $7,45 | -3,37 % | $7,55 | $7,59 | $7,26 | 3,40M |
| 2026-09-23 | $7,71 | -5,40 % | $8,15 | $8,15 | $7,56 | 4,57M |
| 2026-09-22 | $8,15 | +4,02 % | $7,93 | $8,24 | $7,78 | 4,72M |
| 2026-09-21 | $7,84 | +3,09 % | $7,71 | $7,87 | $7,42 | 3,01M |
| 2026-09-18 | $7,60 | -0,65 % | $7,64 | $7,79 | $7,26 | 6,80M |
| 2026-09-17 | $7,65 | +12,17 % | $7,08 | $7,68 | $7,07 | 5,82M |
| 2026-09-16 | $6,82 | -3,40 % | $7,17 | $7,17 | $6,71 | 3,75M |
| 2026-09-15 | $7,06 | +0,14 % | $7,04 | $7,29 | $7,00 | 3,71M |
| 2026-09-14 | $7,05 | -3,42 % | $6,83 | $7,26 | $6,75 | 5,60M |
| 2026-09-11 | $7,30 | +2,67 % | $7,15 | $7,45 | $7,02 | 3,64M |
| 2026-09-10 | $7,11 | +0,71 % | $6,90 | $7,22 | $6,79 | 4,98M |
| 2026-09-09 | $7,06 | -4,85 % | $7,42 | $7,59 | $7,00 | 3,44M |
| 2026-09-08 | $7,42 | +4,07 % | $7,15 | $7,66 | $7,14 | 4,38M |
| 2026-09-04 | $7,13 | +1,42 % | $7,03 | $7,23 | $6,98 | 4,47M |
| 2026-09-03 | $7,03 | +4,61 % | $6,71 | $7,09 | $6,62 | 3,82M |
| 2026-09-02 | $6,72 | +0,30 % | $6,66 | $6,79 | $6,61 | 5,48M |
| 2026-09-01 | $6,70 | -3,18 % | $6,69 | $6,88 | $6,67 | 4,00M |
| 2026-08-31 | $6,92 | -3,08 % | $7,14 | $7,15 | $6,81 | 3,96M |
| 2026-08-28 | $7,14 | -3,77 % | $7,50 | $7,55 | $7,07 | 3,02M |
| 2026-08-27 | $7,42 | +1,50 % | $7,47 | $7,59 | $7,32 | 3,45M |
| 2026-08-26 | $7,31 | +6,10 % | $6,93 | $7,41 | $6,78 | 8,83M |
| 2026-08-25 | $6,89 | +1,32 % | $7,10 | $7,23 | $6,85 | 5,64M |
| 2026-08-24 | $6,80 | -4,16 % | $7,04 | $7,10 | $6,78 | 5,14M |
| 2026-08-21 | $7,09 | -3,80 % | $7,46 | $7,46 | $7,04 | 7,38M |
| 2026-08-20 | $7,38 | -7,23 % | $7,82 | $7,94 | $7,14 | 6,72M |
| 2026-08-19 | $7,95 | +3,52 % | $7,73 | $7,97 | $7,57 | 3,73M |
| 2026-08-18 | $7,68 | -6,68 % | $8,13 | $8,22 | $7,66 | 5,72M |
| 2026-08-17 | $8,23 | -2,60 % | $8,47 | $8,47 | $8,07 | 3,09M |
| 2026-08-14 | $8,45 | +3,81 % | $8,16 | $8,65 | $8,15 | 3,64M |
| 2026-08-13 | $8,14 | -2,40 % | $8,28 | $8,38 | $8,08 | 3,21M |
| 2026-08-12 | $8,34 | -4,47 % | $8,96 | $9,05 | $8,15 | 4,47M |
| 2026-08-11 | $8,73 | +1,99 % | $8,69 | $8,89 | $8,55 | 2,86M |
| 2026-08-10 | $8,56 | -4,14 % | $8,93 | $8,98 | $8,50 | 2,70M |
| 2026-08-07 | $8,93 | +3,84 % | $8,63 | $9,02 | $8,17 | 4,60M |
| 2026-08-06 | $8,60 | -0,92 % | $8,41 | $8,70 | $8,12 | 6,36M |
| 2026-08-05 | $8,68 | -5,86 % | $9,12 | $9,26 | $8,60 | 8,67M |
| 2026-08-04 | $9,22 | -1,60 % | $9,05 | $9,64 | $8,60 | 13,90M |
| 2026-08-03 | $9,37 | +7,21 % | $8,80 | $9,53 | $8,72 | 10,15M |
| 2026-07-31 | $8,74 | -1,80 % | $9,29 | $9,29 | $8,65 | 4,15M |
| 2026-07-30 | $8,90 | +12,09 % | $8,40 | $8,98 | $8,32 | 4,79M |
| 2026-07-29 | $7,94 | -7,03 % | $8,63 | $8,70 | $7,84 | 6,15M |
| 2026-07-28 | $8,54 | -9,00 % | $9,03 | $9,04 | $8,30 | 5,17M |
| 2026-07-27 | $9,39 | -0,05 % | $9,39 | $9,41 | $8,82 | 4,02M |
| 2026-07-24 | $9,39 | -5,06 % | $9,91 | $9,95 | $9,25 | 3,31M |
| 2026-07-23 | $9,89 | -5,18 % | $10,20 | $10,60 | $9,74 | 3,44M |
| 2026-07-22 | $10,43 | +0,48 % | $9,98 | $10,52 | $9,97 | 4,77M |
| 2026-07-21 | $10,38 | +7,90 % | $10,16 | $10,41 | $9,71 | 3,70M |
| 2026-07-20 | $9,62 | -6,60 % | $10,32 | $10,43 | $9,60 | 5,99M |
| 2026-07-17 | $10,30 | -2,23 % | $10,21 | $10,82 | $10,16 | 14,42M |
| 2026-07-16 | $10,53 | -8,39 % | $11,19 | $11,30 | $10,19 | 5,52M |
| 2026-07-15 | $11,50 | +6,88 % | $11,14 | $11,69 | $10,93 | 7,67M |
| 2026-07-14 | $10,76 | +14,47 % | $9,92 | $10,79 | $9,90 | 5,05M |
| 2026-07-13 | $9,40 | -6,19 % | $9,82 | $9,98 | $9,34 | 4,68M |
| 2026-07-10 | $10,02 | -0,60 % | $10,19 | $10,24 | $9,82 | 2,80M |
| 2026-07-09 | $10,08 | +3,12 % | $10,08 | $10,35 | $9,97 | 2,97M |
| 2026-07-08 | $9,77 | -2,64 % | $9,85 | $10,17 | $9,60 | 5,00M |
| 2026-07-07 | $10,04 | -5,10 % | $10,30 | $10,38 | $9,48 | 6,90M |
| 2026-07-06 | $10,58 | +6,33 % | $10,12 | $10,85 | $10,07 | 5,10M |
| 2026-07-02 | $9,95 | -1,68 % | $9,99 | $10,87 | $9,56 | 8,29M |
| 2026-07-01 | $10,12 | +2,22 % | $9,67 | $10,70 | $9,66 | 5,47M |
| 2026-06-30 | $9,90 | +6,57 % | $9,71 | $10,18 | $9,60 | 4,20M |
| 2026-06-29 | $9,29 | +3,22 % | $9,19 | $9,50 | $8,69 | 6,37M |
| 2026-06-26 | $9,00 | -8,72 % | $9,56 | $9,68 | $8,94 | 10,60M |
| 2026-06-25 | $9,86 | -3,33 % | $10,39 | $10,57 | $9,50 | 4,23M |
| 2026-06-24 | $10,20 | -0,78 % | $10,36 | $10,54 | $9,93 | 8,23M |
| 2026-06-23 | $10,28 | -6,03 % | $10,23 | $10,86 | $10,13 | 4,51M |
| 2026-06-22 | $10,94 | +4,99 % | $10,50 | $11,29 | $10,49 | 4,94M |
| 2026-06-18 | $10,42 | +10,38 % | $9,78 | $10,63 | $9,45 | 8,77M |
| 2026-06-17 | $9,44 | -5,22 % | $9,83 | $10,36 | $9,40 | 6,83M |
| 2026-06-16 | $9,96 | -3,30 % | $10,23 | $10,52 | $9,93 | 4,18M |
| 2026-06-15 | $10,30 | -1,25 % | $10,77 | $10,82 | $10,06 | 3,82M |
| 2026-06-12 | $10,43 | +5,46 % | $10,07 | $10,97 | $9,98 | 5,63M |
| 2026-06-11 | $9,89 | +6,92 % | $9,29 | $9,95 | $9,12 | 5,53M |
| 2026-06-10 | $9,25 | -3,95 % | $9,63 | $9,69 | $9,13 | 4,88M |
| 2026-06-09 | $9,63 | -11,49 % | $11,05 | $11,10 | $9,20 | 6,53M |
| 2026-06-08 | $10,88 | +0,65 % | $11,05 | $11,44 | $10,80 | 4,86M |
| 2026-06-05 | $10,81 | -15,35 % | $12,36 | $12,49 | $10,52 | 7,06M |
| 2026-06-04 | $12,77 | +3,07 % | $12,04 | $12,79 | $11,93 | 4,30M |
| 2026-06-03 | $12,39 | -0,56 % | $12,30 | $12,81 | $12,07 | 3,55M |
| 2026-06-02 | $12,46 | +2,30 % | $12,24 | $12,60 | $12,02 | 5,62M |
| 2026-06-01 | $12,18 | -2,17 % | $12,26 | $12,38 | $11,83 | 3,79M |
| 2026-05-29 | $12,45 | +2,05 % | $12,66 | $13,18 | $11,88 | 6,05M |
| 2026-05-28 | $12,20 | +0,66 % | $11,95 | $12,38 | $11,82 | 5,90M |
| 2026-05-27 | $12,12 | +12,01 % | $10,79 | $12,50 | $10,62 | 9,73M |
| 2026-05-26 | $10,82 | +9,18 % | $10,41 | $11,07 | $10,20 | 6,40M |