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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,25 | -1,11 % | $6,30 | $6,33 | $6,25 | 17,46K |
| 2026-10-01 | $6,32 | -2,62 % | $6,39 | $6,40 | $6,30 | 2,70K |
| 2026-09-30 | $6,49 | -1,96 % | $6,64 | $6,64 | $6,47 | 3,60K |
| 2026-09-29 | $6,62 | -0,30 % | $6,41 | $6,62 | $6,41 | 1,00K |
| 2026-09-28 | $6,64 | -3,28 % | $6,59 | $6,80 | $6,40 | 4,40K |
| 2026-09-25 | $6,86 | -1,22 % | $6,93 | $6,93 | $6,52 | 2,60K |
| 2026-09-24 | $6,95 | 0,00 % | $6,93 | $6,95 | $6,70 | 2,50K |
| 2026-09-23 | $6,95 | +6,92 % | $6,50 | $6,95 | $6,43 | 13,50K |
| 2026-09-22 | $6,50 | +3,17 % | $6,26 | $6,75 | $6,26 | 7,60K |
| 2026-09-21 | $6,30 | -5,97 % | $6,68 | $6,68 | $6,10 | 18,50K |
| 2026-09-18 | $6,70 | +2,27 % | $6,65 | $6,75 | $6,65 | 800 |
| 2026-09-17 | $6,55 | -1,86 % | $6,65 | $6,80 | $6,55 | 6,30K |
| 2026-09-16 | $6,68 | +1,14 % | $6,63 | $6,75 | $6,50 | 7,50K |
| 2026-09-15 | $6,60 | -6,38 % | $7,05 | $7,05 | $6,10 | 12,20K |
| 2026-09-14 | $7,05 | +4,06 % | $7,00 | $7,05 | $6,82 | 4,70K |
| 2026-09-11 | $6,78 | 0,00 % | $6,78 | $6,78 | $6,78 | 0 |
| 2026-09-10 | $6,78 | -2,52 % | $6,78 | $6,78 | $6,78 | 600 |
| 2026-09-09 | $6,95 | 0,00 % | $6,95 | $7,00 | $6,95 | 3,10K |
| 2026-09-08 | $6,95 | +4,51 % | $6,77 | $6,95 | $6,70 | 2,70K |
| 2026-09-04 | $6,65 | -6,60 % | $6,97 | $6,97 | $6,61 | 3,40K |
| 2026-09-03 | $7,12 | -1,11 % | $7,14 | $7,19 | $6,99 | 3,60K |
| 2026-09-02 | $7,20 | +0,28 % | $6,90 | $7,45 | $6,90 | 11,60K |
| 2026-09-01 | $7,18 | -2,71 % | $6,91 | $7,28 | $6,91 | 1,20K |
| 2026-08-31 | $7,38 | +9,33 % | $6,95 | $7,91 | $6,75 | 15,30K |
| 2026-08-28 | $6,75 | +2,37 % | $6,60 | $6,85 | $6,50 | 2,40K |
| 2026-08-27 | $6,59 | 0,00 % | $6,59 | $6,59 | $6,59 | 0 |
| 2026-08-26 | $6,59 | +0,37 % | $6,50 | $6,59 | $6,50 | 300 |
| 2026-08-25 | $6,57 | -3,38 % | $6,82 | $6,82 | $6,57 | 2,60K |
| 2026-08-24 | $6,80 | -1,16 % | $6,99 | $6,99 | $6,80 | 1,50K |
| 2026-08-21 | $6,88 | +5,36 % | $6,50 | $6,88 | $6,50 | 3,70K |
| 2026-08-20 | $6,53 | +0,46 % | $6,53 | $6,53 | $6,53 | 100 |
| 2026-08-19 | $6,50 | -2,99 % | $6,69 | $6,69 | $6,50 | 1,40K |
| 2026-08-18 | $6,70 | -1,76 % | $6,50 | $6,92 | $6,50 | 2,40K |
| 2026-08-17 | $6,82 | -2,17 % | $7,25 | $7,25 | $6,63 | 15,50K |
| 2026-08-14 | $6,97 | -1,26 % | $7,02 | $7,20 | $6,97 | 8,60K |
| 2026-08-13 | $7,06 | +0,07 % | $7,01 | $7,26 | $7,01 | 5,00K |
| 2026-08-12 | $7,05 | -4,27 % | $7,40 | $7,40 | $6,51 | 5,30K |
| 2026-08-11 | $7,37 | +2,36 % | $7,57 | $7,74 | $7,22 | 7,40K |
| 2026-08-10 | $7,20 | +18,81 % | $7,68 | $8,41 | $7,10 | 32,00K |
| 2026-08-07 | $6,06 | +4,48 % | $5,97 | $6,09 | $5,97 | 5,70K |
| 2026-08-06 | $5,80 | 0,00 % | $5,80 | $5,80 | $5,80 | 0 |
| 2026-08-05 | $5,80 | -0,85 % | $5,80 | $5,80 | $5,80 | 300 |
| 2026-08-04 | $5,85 | 0,00 % | $5,79 | $5,85 | $5,79 | 2,60K |
| 2026-08-03 | $5,85 | -2,50 % | $5,85 | $5,85 | $5,85 | 2,00K |
| 2026-07-31 | $6,00 | -2,44 % | $5,93 | $6,00 | $5,86 | 2,90K |
| 2026-07-30 | $6,15 | +5,49 % | $5,78 | $6,20 | $5,78 | 1,60K |
| 2026-07-29 | $5,83 | 0,00 % | $5,83 | $5,83 | $5,83 | 0 |
| 2026-07-28 | $5,83 | +0,87 % | $5,83 | $5,83 | $5,83 | 600 |
| 2026-07-27 | $5,78 | -3,67 % | $5,99 | $5,99 | $5,78 | 1,00K |
| 2026-07-24 | $6,00 | +4,90 % | $5,72 | $6,00 | $5,72 | 1,00K |
| 2026-07-23 | $5,72 | -4,83 % | $5,86 | $5,86 | $5,72 | 7,50K |
| 2026-07-22 | $6,01 | +4,96 % | $5,94 | $6,21 | $5,94 | 3,80K |
| 2026-07-21 | $5,73 | +2,07 % | $5,47 | $5,73 | $5,47 | 1,50K |
| 2026-07-20 | $5,61 | +0,56 % | $5,41 | $5,63 | $5,41 | 7,30K |
| 2026-07-17 | $5,58 | -0,37 % | $5,58 | $5,58 | $5,58 | 200 |
| 2026-07-16 | $5,60 | 0,00 % | $5,50 | $5,60 | $5,25 | 6,10K |
| 2026-07-15 | $5,60 | +0,18 % | $5,60 | $5,60 | $5,60 | 200 |
| 2026-07-14 | $5,59 | +2,01 % | $5,45 | $5,59 | $5,45 | 900 |
| 2026-07-13 | $5,48 | -2,14 % | $5,59 | $5,65 | $5,48 | 5,30K |
| 2026-07-10 | $5,60 | +1,82 % | $5,57 | $5,85 | $5,57 | 900 |
| 2026-07-09 | $5,50 | +0,92 % | $5,50 | $5,65 | $5,45 | 3,30K |
| 2026-07-08 | $5,45 | -2,68 % | $5,83 | $5,83 | $5,45 | 8,60K |
| 2026-07-07 | $5,60 | +3,32 % | $5,60 | $5,60 | $5,60 | 400 |
| 2026-07-06 | $5,42 | +1,88 % | $5,30 | $5,42 | $5,30 | 1,00K |
| 2026-07-02 | $5,32 | -5,00 % | $6,05 | $6,05 | $5,26 | 10,50K |
| 2026-07-01 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 0 |
| 2026-06-30 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 0 |
| 2026-06-29 | $5,60 | -7,89 % | $5,51 | $5,60 | $5,51 | 200 |
| 2026-06-26 | $6,08 | +3,93 % | $6,08 | $6,08 | $6,08 | 200 |
| 2026-06-25 | $5,85 | +5,41 % | $6,22 | $6,59 | $5,58 | 9,90K |
| 2026-06-24 | $5,55 | +0,91 % | $5,76 | $6,09 | $5,35 | 5,50K |
| 2026-06-23 | $5,50 | +3,77 % | $5,49 | $5,50 | $5,49 | 3,30K |
| 2026-06-22 | $5,30 | -3,99 % | $5,30 | $5,34 | $5,29 | 4,00K |
| 2026-06-18 | $5,52 | -3,16 % | $5,62 | $5,90 | $5,52 | 2,50K |
| 2026-06-17 | $5,70 | +9,62 % | $5,70 | $5,70 | $5,70 | 600 |
| 2026-06-16 | $5,20 | -6,14 % | $5,20 | $5,20 | $5,20 | 500 |
| 2026-06-15 | $5,54 | +5,12 % | $5,26 | $5,54 | $5,26 | 3,60K |
| 2026-06-12 | $5,27 | 0,00 % | $5,27 | $5,27 | $5,27 | 0 |
| 2026-06-11 | $5,27 | 0,00 % | $5,27 | $5,27 | $5,27 | 0 |
| 2026-06-10 | $5,27 | +7,33 % | $5,07 | $5,27 | $5,07 | 1,10K |
| 2026-06-09 | $4,91 | -3,73 % | $5,10 | $5,25 | $4,91 | 5,30K |
| 2026-06-08 | $5,10 | -4,14 % | $5,13 | $5,13 | $4,92 | 3,30K |
| 2026-06-05 | $5,32 | -3,10 % | $5,37 | $5,37 | $5,32 | 600 |
| 2026-06-04 | $5,49 | +2,23 % | $5,37 | $5,49 | $5,37 | 1,80K |
| 2026-06-03 | $5,37 | -2,19 % | $5,35 | $5,48 | $5,35 | 2,80K |
| 2026-06-02 | $5,49 | -4,49 % | $5,47 | $5,68 | $5,47 | 3,00K |
| 2026-06-01 | $5,75 | -1,74 % | $5,75 | $5,75 | $5,25 | 5,40K |
| 2026-05-29 | $5,85 | -2,58 % | $5,97 | $5,97 | $5,85 | 600 |
| 2026-05-28 | $6,01 | -1,72 % | $6,10 | $6,13 | $6,01 | 1,20K |
| 2026-05-27 | $6,11 | +0,33 % | $6,11 | $6,11 | $6,11 | 600 |