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 | $6,48 | -1,97 % | $6,47 | $6,73 | $6,15 | 45,39K |
| 2026-09-30 | $6,61 | -9,45 % | $6,88 | $7,20 | $6,49 | 58,10K |
| 2026-09-29 | $7,30 | +7,04 % | $6,70 | $7,60 | $6,47 | 61,80K |
| 2026-09-28 | $6,82 | -14,86 % | $7,66 | $7,92 | $6,19 | 99,60K |
| 2026-09-25 | $8,01 | -8,46 % | $8,62 | $8,98 | $8,00 | 52,70K |
| 2026-09-24 | $8,75 | -9,23 % | $9,40 | $9,59 | $7,61 | 76,00K |
| 2026-09-23 | $9,64 | +0,73 % | $9,51 | $9,94 | $9,35 | 69,60K |
| 2026-09-22 | $9,57 | -12,84 % | $10,93 | $10,93 | $9,48 | 120,30K |
| 2026-09-21 | $10,98 | -35,45 % | $16,76 | $17,94 | $10,33 | 242,70K |
| 2026-09-18 | $17,01 | +0,65 % | $16,78 | $19,01 | $16,63 | 52,30K |
| 2026-09-17 | $16,90 | +7,03 % | $15,90 | $17,27 | $15,90 | 15,30K |
| 2026-09-16 | $15,79 | -3,84 % | $16,52 | $16,98 | $15,74 | 11,10K |
| 2026-09-15 | $16,42 | -1,62 % | $16,52 | $16,90 | $16,14 | 8,70K |
| 2026-09-14 | $16,69 | -2,51 % | $17,05 | $17,81 | $16,65 | 15,20K |
| 2026-09-11 | $17,12 | -2,84 % | $18,02 | $18,50 | $17,06 | 14,10K |
| 2026-09-10 | $17,62 | -1,67 % | $17,85 | $18,23 | $17,04 | 15,10K |
| 2026-09-09 | $17,92 | +2,17 % | $17,37 | $18,69 | $17,32 | 11,90K |
| 2026-09-08 | $17,54 | -9,96 % | $19,40 | $19,40 | $17,17 | 25,90K |
| 2026-09-04 | $19,48 | +14,12 % | $17,63 | $20,00 | $17,21 | 83,90K |
| 2026-09-03 | $17,07 | +5,95 % | $16,40 | $17,75 | $16,07 | 18,00K |
| 2026-09-02 | $16,11 | -3,81 % | $16,70 | $16,93 | $15,90 | 11,70K |
| 2026-09-01 | $16,75 | +4,62 % | $16,26 | $17,49 | $16,24 | 11,80K |
| 2026-08-31 | $16,01 | -3,61 % | $16,55 | $16,82 | $16,01 | 6,00K |
| 2026-08-28 | $16,61 | -0,54 % | $16,52 | $17,52 | $16,50 | 17,60K |
| 2026-08-27 | $16,70 | -2,45 % | $16,75 | $17,49 | $16,48 | 16,80K |
| 2026-08-26 | $17,12 | +3,76 % | $16,15 | $17,50 | $16,15 | 8,30K |
| 2026-08-25 | $16,50 | -4,40 % | $17,17 | $18,41 | $16,01 | 17,70K |
| 2026-08-24 | $17,26 | +3,17 % | $16,30 | $17,49 | $16,30 | 15,10K |
| 2026-08-21 | $16,73 | +8,57 % | $16,06 | $16,96 | $15,85 | 21,60K |
| 2026-08-20 | $15,41 | +1,12 % | $15,50 | $16,00 | $15,40 | 9,80K |
| 2026-08-19 | $15,24 | 0,00 % | $15,60 | $15,71 | $15,21 | 10,00K |
| 2026-08-18 | $15,24 | +4,46 % | $14,66 | $15,96 | $14,50 | 12,00K |
| 2026-08-17 | $14,59 | -10,27 % | $16,69 | $16,69 | $14,44 | 28,60K |
| 2026-08-14 | $16,26 | +0,06 % | $17,07 | $17,07 | $16,05 | 15,70K |
| 2026-08-13 | $16,25 | +0,56 % | $16,42 | $17,08 | $16,13 | 12,50K |
| 2026-08-12 | $16,16 | +3,99 % | $15,85 | $16,50 | $15,55 | 11,20K |
| 2026-08-11 | $15,54 | -1,65 % | $15,97 | $15,98 | $15,54 | 7,70K |
| 2026-08-10 | $15,80 | -1,19 % | $15,69 | $16,30 | $15,69 | 10,10K |
| 2026-08-07 | $15,99 | -4,76 % | $16,85 | $16,85 | $15,62 | 16,80K |
| 2026-08-06 | $16,79 | -0,94 % | $16,94 | $17,80 | $16,08 | 20,90K |
| 2026-08-05 | $16,95 | +0,41 % | $16,48 | $17,00 | $15,60 | 31,20K |
| 2026-08-04 | $16,88 | +2,12 % | $16,95 | $17,50 | $16,07 | 20,10K |
| 2026-08-03 | $16,53 | +3,77 % | $15,01 | $17,19 | $15,01 | 20,00K |
| 2026-07-31 | $15,93 | -2,81 % | $16,63 | $17,25 | $15,60 | 29,40K |
| 2026-07-30 | $16,39 | +8,98 % | $15,05 | $17,35 | $14,99 | 29,40K |
| 2026-07-29 | $15,04 | -4,02 % | $15,40 | $16,30 | $14,54 | 34,30K |
| 2026-07-28 | $15,67 | -3,57 % | $16,02 | $16,48 | $15,47 | 43,50K |
| 2026-07-27 | $16,25 | -6,20 % | $17,50 | $18,39 | $15,55 | 34,50K |
| 2026-07-24 | $17,33 | -1,28 % | $18,00 | $18,49 | $16,58 | 27,10K |
| 2026-07-23 | $17,55 | -2,50 % | $18,25 | $18,25 | $17,11 | 17,30K |
| 2026-07-22 | $18,00 | -11,33 % | $19,00 | $20,00 | $17,93 | 72,50K |
| 2026-07-21 | $20,30 | +14,95 % | $18,17 | $22,00 | $18,07 | 80,80K |
| 2026-07-20 | $17,66 | +6,90 % | $16,95 | $18,94 | $16,77 | 30,80K |
| 2026-07-17 | $16,52 | -4,01 % | $16,31 | $17,00 | $15,46 | 19,40K |
| 2026-07-16 | $17,21 | -11,38 % | $19,42 | $20,15 | $16,52 | 67,40K |
| 2026-07-15 | $19,42 | +10,97 % | $17,70 | $22,68 | $17,58 | 187,40K |
| 2026-07-14 | $17,50 | +7,96 % | $16,30 | $17,50 | $16,06 | 29,40K |
| 2026-07-13 | $16,21 | +3,58 % | $15,78 | $17,00 | $15,57 | 53,90K |
| 2026-07-10 | $15,65 | -6,40 % | $16,06 | $16,49 | $15,04 | 31,80K |
| 2026-07-09 | $16,72 | +7,52 % | $15,21 | $17,25 | $15,21 | 46,10K |
| 2026-07-08 | $15,55 | +0,91 % | $16,37 | $16,38 | $14,44 | 36,20K |
| 2026-07-07 | $15,41 | -9,11 % | $16,96 | $17,83 | $15,00 | 41,40K |
| 2026-07-06 | $16,95 | +12,66 % | $15,05 | $18,09 | $14,52 | 88,30K |
| 2026-07-02 | $15,05 | +0,94 % | $14,91 | $15,50 | $14,30 | 29,00K |
| 2026-07-01 | $14,91 | +11,27 % | $13,20 | $15,15 | $13,00 | 59,60K |
| 2026-06-30 | $13,40 | -1,54 % | $13,40 | $14,34 | $12,73 | 44,10K |
| 2026-06-29 | $13,61 | -6,14 % | $14,21 | $14,50 | $13,12 | 34,50K |
| 2026-06-26 | $14,50 | -4,86 % | $14,61 | $15,25 | $14,20 | 20,10K |
| 2026-06-25 | $15,24 | +3,04 % | $14,35 | $15,74 | $13,69 | 46,90K |
| 2026-06-24 | $14,79 | +1,37 % | $14,57 | $15,19 | $14,15 | 34,20K |
| 2026-06-23 | $14,59 | -7,66 % | $15,20 | $17,35 | $13,90 | 89,70K |
| 2026-06-22 | $15,80 | +13,67 % | $14,18 | $16,00 | $13,40 | 83,50K |
| 2026-06-18 | $13,90 | -2,32 % | $14,77 | $14,87 | $13,00 | 55,00K |
| 2026-06-17 | $14,23 | -4,30 % | $14,57 | $15,73 | $13,62 | 66,90K |
| 2026-06-16 | $14,87 | +2,13 % | $14,83 | $15,61 | $13,05 | 87,00K |
| 2026-06-15 | $14,56 | +10,89 % | $13,82 | $14,99 | $13,53 | 58,80K |
| 2026-06-12 | $13,13 | -5,61 % | $13,91 | $14,06 | $13,04 | 27,70K |
| 2026-06-11 | $13,91 | +8,08 % | $13,01 | $14,25 | $12,51 | 67,60K |
| 2026-06-10 | $12,87 | -1,68 % | $13,46 | $14,38 | $12,80 | 57,30K |
| 2026-06-09 | $13,09 | -11,73 % | $15,05 | $15,05 | $13,07 | 64,60K |
| 2026-06-08 | $14,83 | +13,64 % | $13,44 | $15,79 | $12,70 | 112,30K |
| 2026-06-05 | $13,05 | -13,23 % | $15,10 | $15,10 | $12,98 | 82,60K |
| 2026-06-04 | $15,04 | -5,71 % | $15,41 | $15,97 | $15,01 | 47,90K |
| 2026-06-03 | $15,95 | -15,79 % | $18,47 | $19,00 | $15,39 | 117,70K |
| 2026-06-02 | $18,94 | +9,23 % | $16,54 | $20,00 | $16,00 | 192,80K |
| 2026-06-01 | $17,34 | +8,25 % | $16,00 | $17,45 | $14,69 | 108,00K |
| 2026-05-29 | $16,02 | +3,70 % | $15,74 | $18,74 | $14,92 | 203,90K |
| 2026-05-28 | $15,45 | -15,52 % | $17,39 | $17,62 | $15,24 | 107,72K |
| 2026-05-27 | $18,28 | -9,72 % | $20,14 | $20,18 | $18,08 | 68,39K |
| 2026-05-26 | $20,25 | +14,05 % | $18,76 | $21,16 | $17,80 | 130,23K |