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