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 | $10,23 | +4,76 % | $9,98 | $10,30 | $9,98 | 79,25K |
| 2026-09-30 | $9,77 | +3,83 % | $9,48 | $9,92 | $9,41 | 830,40K |
| 2026-09-29 | $9,41 | -0,63 % | $9,41 | $9,59 | $9,16 | 904,90K |
| 2026-09-28 | $9,47 | -0,73 % | $9,37 | $9,61 | $8,95 | 895,30K |
| 2026-09-25 | $9,54 | -1,85 % | $9,70 | $9,82 | $9,48 | 887,50K |
| 2026-09-24 | $9,72 | -2,36 % | $9,95 | $10,10 | $9,60 | 908,90K |
| 2026-09-23 | $9,95 | +0,76 % | $9,91 | $10,11 | $9,73 | 796,40K |
| 2026-09-22 | $9,88 | -4,36 % | $10,36 | $10,70 | $9,69 | 1,42M |
| 2026-09-21 | $10,33 | +1,57 % | $10,28 | $10,59 | $10,17 | 1,01M |
| 2026-09-18 | $10,17 | -6,01 % | $10,78 | $10,83 | $10,15 | 1,96M |
| 2026-09-17 | $10,82 | -3,99 % | $11,37 | $11,37 | $10,81 | 958,30K |
| 2026-09-16 | $11,27 | -0,09 % | $11,10 | $11,37 | $11,10 | 768,50K |
| 2026-09-15 | $11,28 | -3,01 % | $11,40 | $11,60 | $11,11 | 2,30M |
| 2026-09-14 | $11,63 | +7,69 % | $11,14 | $11,64 | $11,06 | 847,90K |
| 2026-09-11 | $10,80 | +1,79 % | $10,51 | $10,89 | $10,46 | 893,20K |
| 2026-09-10 | $10,61 | +4,74 % | $10,25 | $10,66 | $10,13 | 1,22M |
| 2026-09-09 | $10,13 | -3,06 % | $10,42 | $10,58 | $10,03 | 1,26M |
| 2026-09-08 | $10,45 | -8,01 % | $11,15 | $11,22 | $10,37 | 1,22M |
| 2026-09-04 | $11,36 | -0,09 % | $11,19 | $11,37 | $10,91 | 1,22M |
| 2026-09-03 | $11,37 | +0,26 % | $11,53 | $11,86 | $11,09 | 1,56M |
| 2026-09-02 | $11,34 | -1,13 % | $11,39 | $11,66 | $11,30 | 1,41M |
| 2026-09-01 | $11,47 | +0,79 % | $11,19 | $11,49 | $11,08 | 1,42M |
| 2026-08-31 | $11,38 | -0,96 % | $11,31 | $11,59 | $11,27 | 882,40K |
| 2026-08-28 | $11,49 | +4,08 % | $11,01 | $11,66 | $11,01 | 1,61M |
| 2026-08-27 | $11,04 | +3,76 % | $10,83 | $11,28 | $10,81 | 1,68M |
| 2026-08-26 | $10,64 | -0,47 % | $10,46 | $10,76 | $10,37 | 1,13M |
| 2026-08-25 | $10,69 | +3,38 % | $10,32 | $10,84 | $10,25 | 1,76M |
| 2026-08-24 | $10,34 | +3,19 % | $10,00 | $10,47 | $10,00 | 1,48M |
| 2026-08-21 | $10,02 | -0,50 % | $10,06 | $10,28 | $9,62 | 1,19M |
| 2026-08-20 | $10,07 | +0,40 % | $10,03 | $10,36 | $10,03 | 1,30M |
| 2026-08-19 | $10,03 | +2,24 % | $9,70 | $10,28 | $9,70 | 1,35M |
| 2026-08-18 | $9,81 | +2,72 % | $9,59 | $10,06 | $9,59 | 1,17M |
| 2026-08-17 | $9,55 | -3,44 % | $9,73 | $9,96 | $9,53 | 985,00K |
| 2026-08-14 | $9,89 | -0,80 % | $10,09 | $10,16 | $9,78 | 1,10M |
| 2026-08-13 | $9,97 | +4,40 % | $9,69 | $10,05 | $9,47 | 1,50M |
| 2026-08-12 | $9,55 | -3,58 % | $9,69 | $9,96 | $9,54 | 1,22M |
| 2026-08-11 | $9,90 | -1,44 % | $10,14 | $10,40 | $9,89 | 1,36M |
| 2026-08-10 | $10,05 | -2,80 % | $10,33 | $10,56 | $9,98 | 2,63M |
| 2026-08-07 | $10,34 | +26,25 % | $9,61 | $10,46 | $9,46 | 3,39M |
| 2026-08-06 | $8,19 | -5,10 % | $8,19 | $8,34 | $8,03 | 1,78M |
| 2026-08-05 | $8,63 | -1,37 % | $8,88 | $8,88 | $8,60 | 682,70K |
| 2026-08-04 | $8,75 | +2,34 % | $8,45 | $8,86 | $8,42 | 1,05M |
| 2026-08-03 | $8,55 | -0,35 % | $8,88 | $9,05 | $8,55 | 921,50K |
| 2026-07-31 | $8,58 | +1,30 % | $8,33 | $8,63 | $8,27 | 863,10K |
| 2026-07-30 | $8,47 | -3,97 % | $8,56 | $8,64 | $8,07 | 931,90K |
| 2026-07-29 | $8,82 | +1,50 % | $8,72 | $9,02 | $8,68 | 935,10K |
| 2026-07-28 | $8,69 | +4,45 % | $8,43 | $8,85 | $8,36 | 1,18M |
| 2026-07-27 | $8,32 | +9,91 % | $7,82 | $8,59 | $7,74 | 853,90K |
| 2026-07-24 | $7,57 | +3,42 % | $7,46 | $7,71 | $7,43 | 672,00K |
| 2026-07-23 | $7,32 | -3,81 % | $7,67 | $7,68 | $7,29 | 693,00K |
| 2026-07-22 | $7,61 | -7,42 % | $8,22 | $8,23 | $7,49 | 928,30K |
| 2026-07-21 | $8,22 | -2,26 % | $8,15 | $8,41 | $8,02 | 1,03M |
| 2026-07-20 | $8,41 | -2,44 % | $8,48 | $8,69 | $8,32 | 886,00K |
| 2026-07-17 | $8,62 | 0,00 % | $8,43 | $8,80 | $8,43 | 885,80K |
| 2026-07-16 | $8,62 | -1,60 % | $8,82 | $8,90 | $8,56 | 916,00K |
| 2026-07-15 | $8,76 | +3,30 % | $8,63 | $9,12 | $8,57 | 1,39M |
| 2026-07-14 | $8,48 | -0,93 % | $7,99 | $8,64 | $7,90 | 876,50K |
| 2026-07-13 | $8,56 | +3,38 % | $8,37 | $8,68 | $8,34 | 988,90K |
| 2026-07-10 | $8,28 | -1,19 % | $8,55 | $8,70 | $8,19 | 639,30K |
| 2026-07-09 | $8,38 | +4,23 % | $7,86 | $8,38 | $7,64 | 921,40K |
| 2026-07-08 | $8,04 | -2,07 % | $8,12 | $8,15 | $7,84 | 780,30K |
| 2026-07-07 | $8,21 | -0,36 % | $8,41 | $8,57 | $8,20 | 1,03M |
| 2026-07-06 | $8,24 | +1,98 % | $7,77 | $8,30 | $7,77 | 1,04M |
| 2026-07-02 | $8,08 | +1,13 % | $7,96 | $8,19 | $7,96 | 1,49M |
| 2026-07-01 | $7,99 | +5,83 % | $7,66 | $8,24 | $7,66 | 1,56M |
| 2026-06-30 | $7,55 | -1,44 % | $7,55 | $7,72 | $7,42 | 1,03M |
| 2026-06-29 | $7,66 | +2,41 % | $7,61 | $7,77 | $7,42 | 1,65M |
| 2026-06-26 | $7,48 | +14,02 % | $6,63 | $7,59 | $6,53 | 4,50M |
| 2026-06-25 | $6,56 | -2,09 % | $6,60 | $6,76 | $6,50 | 889,30K |
| 2026-06-24 | $6,70 | +2,29 % | $6,59 | $6,92 | $6,57 | 1,11M |
| 2026-06-23 | $6,55 | +2,34 % | $6,43 | $6,63 | $6,41 | 1,16M |
| 2026-06-22 | $6,40 | -2,29 % | $6,50 | $6,72 | $6,02 | 1,74M |
| 2026-06-18 | $6,55 | -4,66 % | $6,85 | $6,85 | $6,53 | 2,03M |
| 2026-06-17 | $6,87 | -2,69 % | $7,01 | $7,24 | $6,76 | 1,38M |
| 2026-06-16 | $7,06 | -2,62 % | $7,23 | $7,49 | $7,01 | 873,70K |
| 2026-06-15 | $7,25 | -0,55 % | $7,34 | $7,43 | $7,11 | 1,49M |
| 2026-06-12 | $7,29 | +2,39 % | $7,09 | $7,68 | $6,85 | 1,86M |
| 2026-06-11 | $7,12 | +0,71 % | $6,93 | $7,18 | $6,78 | 1,35M |
| 2026-06-10 | $7,07 | +1,58 % | $6,82 | $7,14 | $6,71 | 933,60K |
| 2026-06-09 | $6,96 | -2,86 % | $7,00 | $7,20 | $6,79 | 1,15M |
| 2026-06-08 | $7,16 | -0,90 % | $7,23 | $7,26 | $7,04 | 953,90K |
| 2026-06-05 | $7,23 | -2,03 % | $7,49 | $7,59 | $7,11 | 1,23M |
| 2026-06-04 | $7,38 | +1,93 % | $7,24 | $7,66 | $7,24 | 1,04M |
| 2026-06-03 | $7,24 | -8,82 % | $7,73 | $7,78 | $7,08 | 1,36M |
| 2026-06-02 | $7,94 | -4,22 % | $7,99 | $8,00 | $7,61 | 1,96M |
| 2026-06-01 | $8,29 | +10,83 % | $7,76 | $8,31 | $7,70 | 2,07M |
| 2026-05-29 | $7,48 | +7,01 % | $7,05 | $7,50 | $7,05 | 2,52M |
| 2026-05-28 | $6,99 | +3,56 % | $6,85 | $7,03 | $6,70 | 993,90K |
| 2026-05-27 | $6,75 | -1,32 % | $6,75 | $6,91 | $6,68 | 902,10K |
| 2026-05-26 | $6,84 | +0,29 % | $6,76 | $6,89 | $6,60 | 1,07M |