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