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 | $8,80 | +1,15 % | $8,71 | $8,82 | $8,64 | 33,20K |
| 2026-09-30 | $8,70 | -1,14 % | $8,80 | $8,80 | $8,69 | 18,60K |
| 2026-09-29 | $8,80 | 0,00 % | $8,79 | $8,81 | $8,72 | 18,50K |
| 2026-09-28 | $8,80 | +0,69 % | $8,70 | $8,81 | $8,70 | 27,30K |
| 2026-09-25 | $8,74 | +0,81 % | $8,60 | $8,81 | $8,60 | 41,50K |
| 2026-09-24 | $8,67 | +0,58 % | $8,65 | $8,75 | $8,60 | 24,20K |
| 2026-09-23 | $8,62 | -2,05 % | $8,71 | $8,80 | $8,59 | 25,80K |
| 2026-09-22 | $8,80 | +0,11 % | $8,81 | $8,81 | $8,65 | 18,10K |
| 2026-09-21 | $8,79 | +0,92 % | $8,74 | $8,80 | $8,61 | 39,30K |
| 2026-09-18 | $8,71 | +0,69 % | $8,58 | $8,85 | $8,56 | 95,10K |
| 2026-09-17 | $8,65 | -0,23 % | $8,74 | $8,74 | $8,60 | 17,70K |
| 2026-09-16 | $8,67 | -1,59 % | $8,83 | $8,83 | $8,67 | 30,80K |
| 2026-09-15 | $8,81 | +1,03 % | $8,74 | $8,84 | $8,70 | 47,40K |
| 2026-09-14 | $8,72 | -0,80 % | $8,81 | $8,89 | $8,64 | 31,70K |
| 2026-09-11 | $8,79 | 0,00 % | $8,83 | $8,88 | $8,66 | 16,00K |
| 2026-09-10 | $8,79 | +1,15 % | $8,67 | $8,82 | $8,65 | 24,00K |
| 2026-09-09 | $8,69 | -0,91 % | $8,72 | $8,79 | $8,69 | 20,50K |
| 2026-09-08 | $8,77 | -2,88 % | $9,00 | $9,01 | $8,71 | 26,40K |
| 2026-09-04 | $9,03 | +1,69 % | $8,89 | $9,04 | $8,81 | 19,50K |
| 2026-09-03 | $8,88 | +0,68 % | $8,86 | $8,94 | $8,69 | 22,70K |
| 2026-09-02 | $8,82 | +1,15 % | $8,76 | $8,90 | $8,76 | 30,10K |
| 2026-09-01 | $8,72 | +0,23 % | $8,67 | $8,83 | $8,64 | 24,90K |
| 2026-08-31 | $8,70 | -1,14 % | $8,76 | $8,85 | $8,66 | 25,70K |
| 2026-08-28 | $8,80 | +0,69 % | $8,75 | $9,05 | $8,69 | 18,60K |
| 2026-08-27 | $8,74 | +0,11 % | $8,67 | $8,84 | $8,66 | 17,60K |
| 2026-08-26 | $8,73 | 0,00 % | $8,69 | $8,79 | $8,61 | 23,10K |
| 2026-08-25 | $8,73 | -0,80 % | $8,76 | $8,96 | $8,73 | 15,40K |
| 2026-08-24 | $8,80 | -1,79 % | $9,04 | $9,04 | $8,79 | 18,60K |
| 2026-08-21 | $8,96 | +1,13 % | $8,92 | $9,03 | $8,79 | 20,80K |
| 2026-08-20 | $8,86 | -0,45 % | $8,81 | $8,90 | $8,62 | 31,60K |
| 2026-08-19 | $8,90 | +3,85 % | $8,67 | $9,00 | $8,67 | 42,40K |
| 2026-08-18 | $8,57 | -0,35 % | $8,60 | $8,88 | $8,51 | 46,40K |
| 2026-08-17 | $8,60 | -7,33 % | $9,21 | $9,21 | $8,60 | 107,50K |
| 2026-08-14 | $9,28 | +0,43 % | $9,24 | $9,38 | $9,21 | 26,00K |
| 2026-08-13 | $9,24 | -0,65 % | $9,38 | $9,38 | $9,22 | 17,90K |
| 2026-08-12 | $9,30 | -0,11 % | $9,40 | $9,56 | $9,26 | 32,40K |
| 2026-08-11 | $9,31 | -0,11 % | $9,32 | $9,43 | $9,11 | 24,10K |
| 2026-08-10 | $9,32 | -3,32 % | $9,58 | $9,62 | $9,30 | 23,70K |
| 2026-08-07 | $9,64 | +0,10 % | $9,46 | $9,65 | $9,43 | 15,00K |
| 2026-08-06 | $9,63 | +1,69 % | $9,35 | $9,66 | $9,35 | 46,20K |
| 2026-08-05 | $9,47 | -2,07 % | $9,67 | $9,67 | $9,39 | 19,50K |
| 2026-08-04 | $9,67 | -0,31 % | $9,75 | $9,86 | $9,63 | 25,20K |
| 2026-08-03 | $9,70 | +3,52 % | $9,41 | $9,70 | $9,41 | 40,10K |
| 2026-07-31 | $9,37 | -0,32 % | $9,40 | $9,55 | $9,20 | 44,70K |
| 2026-07-30 | $9,40 | -1,16 % | $9,35 | $9,53 | $9,32 | 15,10K |
| 2026-07-29 | $9,51 | -1,55 % | $9,71 | $9,71 | $9,49 | 31,10K |
| 2026-07-28 | $9,66 | +0,73 % | $9,66 | $9,84 | $9,61 | 19,20K |
| 2026-07-27 | $9,59 | +1,16 % | $9,45 | $9,66 | $9,41 | 8,00K |
| 2026-07-24 | $9,48 | +1,61 % | $9,82 | $9,82 | $9,33 | 11,40K |
| 2026-07-23 | $9,33 | -0,64 % | $9,27 | $9,38 | $9,12 | 24,90K |
| 2026-07-22 | $9,39 | -1,16 % | $9,46 | $9,46 | $9,26 | 29,90K |
| 2026-07-21 | $9,50 | +0,53 % | $9,46 | $9,55 | $9,35 | 20,70K |
| 2026-07-20 | $9,45 | -3,67 % | $9,80 | $9,86 | $9,31 | 59,30K |
| 2026-07-17 | $9,81 | -1,41 % | $9,93 | $10,23 | $9,80 | 49,90K |
| 2026-07-16 | $9,95 | -0,30 % | $9,98 | $10,09 | $9,93 | 22,00K |
| 2026-07-15 | $9,98 | +2,78 % | $9,79 | $9,99 | $9,77 | 37,70K |
| 2026-07-14 | $9,71 | -0,31 % | $9,83 | $9,84 | $9,54 | 19,20K |
| 2026-07-13 | $9,74 | +0,93 % | $9,70 | $9,79 | $9,49 | 27,60K |
| 2026-07-10 | $9,65 | +1,43 % | $9,85 | $9,85 | $9,48 | 29,10K |
| 2026-07-09 | $9,51 | -0,20 % | $9,58 | $9,58 | $9,48 | 15,96K |
| 2026-07-08 | $9,53 | +0,30 % | $9,41 | $9,53 | $9,26 | 24,99K |
| 2026-07-07 | $9,50 | 0,00 % | $9,52 | $9,62 | $9,43 | 36,44K |
| 2026-07-06 | $9,50 | +2,67 % | $9,31 | $9,51 | $9,31 | 24,89K |
| 2026-07-02 | $9,26 | -0,72 % | $9,31 | $9,31 | $9,15 | 16,28K |
| 2026-07-01 | $9,32 | +1,03 % | $9,27 | $9,45 | $9,26 | 23,84K |
| 2026-06-30 | $9,23 | -1,02 % | $9,26 | $9,38 | $9,17 | 28,98K |
| 2026-06-29 | $9,32 | -1,41 % | $9,42 | $9,66 | $9,20 | 91,35K |
| 2026-06-26 | $9,46 | +3,55 % | $9,18 | $9,51 | $9,18 | 264,60K |
| 2026-06-25 | $9,13 | -0,62 % | $9,24 | $9,24 | $9,05 | 17,01K |
| 2026-06-24 | $9,19 | +0,31 % | $9,22 | $9,30 | $9,14 | 29,19K |
| 2026-06-23 | $9,16 | +1,91 % | $9,01 | $9,23 | $8,96 | 23,73K |
| 2026-06-22 | $8,99 | -1,26 % | $9,13 | $9,22 | $8,90 | 24,89K |
| 2026-06-18 | $9,10 | +1,06 % | $9,00 | $9,20 | $8,95 | 77,18K |
| 2026-06-17 | $9,01 | -0,53 % | $8,99 | $9,16 | $8,90 | 37,59K |
| 2026-06-16 | $9,06 | 0,00 % | $9,10 | $9,32 | $9,02 | 26,15K |
| 2026-06-15 | $9,06 | -0,73 % | $9,10 | $9,24 | $8,98 | 30,56K |
| 2026-06-12 | $9,12 | +1,05 % | $9,00 | $9,31 | $9,00 | 24,99K |
| 2026-06-11 | $9,03 | -1,66 % | $9,17 | $9,17 | $9,00 | 28,25K |
| 2026-06-10 | $9,18 | +1,05 % | $9,07 | $9,31 | $9,07 | 29,82K |
| 2026-06-09 | $9,09 | +2,58 % | $8,84 | $9,30 | $8,84 | 34,34K |
| 2026-06-08 | $8,86 | -3,53 % | $9,10 | $9,17 | $8,78 | 77,07K |
| 2026-06-05 | $9,18 | +2,44 % | $8,90 | $9,22 | $8,90 | 33,08K |
| 2026-06-04 | $8,96 | +1,95 % | $8,92 | $9,02 | $8,91 | 23,63K |
| 2026-06-03 | $8,79 | -3,35 % | $8,98 | $9,09 | $8,78 | 36,54K |
| 2026-06-02 | $9,10 | +0,95 % | $8,92 | $9,23 | $8,92 | 26,46K |
| 2026-06-01 | $9,01 | -2,47 % | $9,16 | $9,23 | $8,99 | 25,20K |
| 2026-05-29 | $9,24 | +2,65 % | $8,91 | $9,25 | $8,91 | 33,71K |
| 2026-05-28 | $9,00 | +1,39 % | $8,80 | $9,00 | $8,80 | 25,52K |
| 2026-05-27 | $8,88 | -0,53 % | $8,91 | $9,02 | $8,79 | 28,14K |
| 2026-05-26 | $8,92 | +0,21 % | $8,90 | $9,16 | $8,88 | 29,51K |