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 | $4,95 | -3,13 % | $5,12 | $5,12 | $4,80 | 776,26K |
| 2026-09-30 | $5,11 | +0,20 % | $5,13 | $5,18 | $5,08 | 684,60K |
| 2026-09-29 | $5,10 | -2,49 % | $5,29 | $5,34 | $5,01 | 1,22M |
| 2026-09-28 | $5,23 | -1,88 % | $5,25 | $5,30 | $5,14 | 654,30K |
| 2026-09-25 | $5,33 | +1,14 % | $5,28 | $5,40 | $5,20 | 519,60K |
| 2026-09-24 | $5,27 | -2,04 % | $5,33 | $5,41 | $5,23 | 618,80K |
| 2026-09-23 | $5,38 | -1,82 % | $5,43 | $5,52 | $5,30 | 895,50K |
| 2026-09-22 | $5,48 | +1,48 % | $5,46 | $5,50 | $5,33 | 666,30K |
| 2026-09-21 | $5,40 | +1,12 % | $5,40 | $5,47 | $5,32 | 573,60K |
| 2026-09-18 | $5,34 | -0,74 % | $5,40 | $5,49 | $5,24 | 896,50K |
| 2026-09-17 | $5,38 | +3,07 % | $5,30 | $5,41 | $5,28 | 571,50K |
| 2026-09-16 | $5,22 | -1,32 % | $5,30 | $5,34 | $5,13 | 525,80K |
| 2026-09-15 | $5,29 | -1,31 % | $5,31 | $5,40 | $5,20 | 544,80K |
| 2026-09-14 | $5,36 | +3,18 % | $5,11 | $5,42 | $5,11 | 1,15M |
| 2026-09-11 | $5,20 | +1,27 % | $5,19 | $5,32 | $5,15 | 770,70K |
| 2026-09-10 | $5,13 | -1,72 % | $5,20 | $5,33 | $5,10 | 797,00K |
| 2026-09-09 | $5,22 | -1,69 % | $5,25 | $5,31 | $5,20 | 768,70K |
| 2026-09-08 | $5,31 | -0,19 % | $5,31 | $5,35 | $5,22 | 879,50K |
| 2026-09-04 | $5,32 | -0,93 % | $5,34 | $5,43 | $5,30 | 650,30K |
| 2026-09-03 | $5,37 | -0,37 % | $5,44 | $5,46 | $5,30 | 757,10K |
| 2026-09-02 | $5,39 | +0,37 % | $5,38 | $5,55 | $5,36 | 1,16M |
| 2026-09-01 | $5,37 | -5,12 % | $5,60 | $5,63 | $5,33 | 1,05M |
| 2026-08-31 | $5,66 | -5,19 % | $5,94 | $5,96 | $5,64 | 966,00K |
| 2026-08-28 | $5,97 | -3,24 % | $6,14 | $6,15 | $5,89 | 564,40K |
| 2026-08-27 | $6,17 | +0,82 % | $6,12 | $6,32 | $6,11 | 777,00K |
| 2026-08-26 | $6,12 | -1,13 % | $6,15 | $6,21 | $6,04 | 431,50K |
| 2026-08-25 | $6,19 | +3,69 % | $6,00 | $6,27 | $5,99 | 906,60K |
| 2026-08-24 | $5,97 | -4,33 % | $6,20 | $6,28 | $5,88 | 887,40K |
| 2026-08-21 | $6,24 | +4,70 % | $6,05 | $6,29 | $6,00 | 1,05M |
| 2026-08-20 | $5,96 | +1,19 % | $5,81 | $6,02 | $5,81 | 1,32M |
| 2026-08-19 | $5,89 | +3,33 % | $5,79 | $5,96 | $5,76 | 819,30K |
| 2026-08-18 | $5,70 | -3,39 % | $5,80 | $5,90 | $5,68 | 896,10K |
| 2026-08-17 | $5,90 | 0,00 % | $5,85 | $5,97 | $5,81 | 534,20K |
| 2026-08-14 | $5,90 | -1,17 % | $5,97 | $6,00 | $5,87 | 612,30K |
| 2026-08-13 | $5,97 | -1,00 % | $6,02 | $6,07 | $5,90 | 688,50K |
| 2026-08-12 | $6,03 | 0,00 % | $6,09 | $6,09 | $5,93 | 724,50K |
| 2026-08-11 | $6,03 | +1,52 % | $5,94 | $6,10 | $5,84 | 1,11M |
| 2026-08-10 | $5,94 | +2,59 % | $5,75 | $5,99 | $5,75 | 1,35M |
| 2026-08-07 | $5,79 | +3,58 % | $5,52 | $5,95 | $5,52 | 1,31M |
| 2026-08-06 | $5,59 | -4,44 % | $5,80 | $5,85 | $5,57 | 1,19M |
| 2026-08-05 | $5,85 | +5,03 % | $5,50 | $5,97 | $5,46 | 2,51M |
| 2026-08-04 | $5,57 | +0,36 % | $5,40 | $5,75 | $5,32 | 2,06M |
| 2026-08-03 | $5,55 | +10,56 % | $5,05 | $5,58 | $5,04 | 1,51M |
| 2026-07-31 | $5,02 | -1,38 % | $5,11 | $5,15 | $4,94 | 760,80K |
| 2026-07-30 | $5,09 | +4,52 % | $4,95 | $5,14 | $4,91 | 1,32M |
| 2026-07-29 | $4,87 | -4,32 % | $5,05 | $5,09 | $4,86 | 1,18M |
| 2026-07-28 | $5,09 | -0,97 % | $5,10 | $5,15 | $5,01 | 773,00K |
| 2026-07-27 | $5,14 | +1,98 % | $5,12 | $5,23 | $4,98 | 1,25M |
| 2026-07-24 | $5,04 | -0,98 % | $5,11 | $5,20 | $4,97 | 1,08M |
| 2026-07-23 | $5,09 | +0,20 % | $5,00 | $5,13 | $5,00 | 671,70K |
| 2026-07-22 | $5,08 | -1,55 % | $5,13 | $5,21 | $5,05 | 616,20K |
| 2026-07-21 | $5,16 | +1,98 % | $5,17 | $5,26 | $5,07 | 1,36M |
| 2026-07-20 | $5,06 | -1,75 % | $5,16 | $5,20 | $5,02 | 1,08M |
| 2026-07-17 | $5,15 | -1,53 % | $5,20 | $5,21 | $5,09 | 729,40K |
| 2026-07-16 | $5,23 | -3,51 % | $5,37 | $5,53 | $5,21 | 973,20K |
| 2026-07-15 | $5,42 | +2,65 % | $5,29 | $5,45 | $5,29 | 654,10K |
| 2026-07-14 | $5,28 | +5,39 % | $5,05 | $5,29 | $5,03 | 805,60K |
| 2026-07-13 | $5,01 | -1,96 % | $5,05 | $5,11 | $5,00 | 662,10K |
| 2026-07-10 | $5,11 | -0,39 % | $5,13 | $5,19 | $5,05 | 935,70K |
| 2026-07-09 | $5,13 | -0,58 % | $5,19 | $5,26 | $5,10 | 1,06M |
| 2026-07-08 | $5,16 | -1,53 % | $5,20 | $5,24 | $5,03 | 883,80K |
| 2026-07-07 | $5,24 | -3,68 % | $5,40 | $5,45 | $5,18 | 978,70K |
| 2026-07-06 | $5,44 | +0,55 % | $5,44 | $5,70 | $5,43 | 1,27M |
| 2026-07-02 | $5,41 | +2,46 % | $5,41 | $5,53 | $5,22 | 1,33M |
| 2026-07-01 | $5,28 | +0,19 % | $5,27 | $5,39 | $5,22 | 1,21M |
| 2026-06-30 | $5,27 | +1,74 % | $5,14 | $5,39 | $5,09 | 2,80M |
| 2026-06-29 | $5,18 | -2,26 % | $5,31 | $5,38 | $5,09 | 1,30M |
| 2026-06-26 | $5,30 | -1,12 % | $5,30 | $5,38 | $5,18 | 2,08M |
| 2026-06-25 | $5,36 | -2,72 % | $5,51 | $5,55 | $5,34 | 915,40K |
| 2026-06-24 | $5,51 | -1,08 % | $5,59 | $5,69 | $5,44 | 1,06M |
| 2026-06-23 | $5,57 | -3,13 % | $5,64 | $5,78 | $5,48 | 1,17M |
| 2026-06-22 | $5,75 | -2,21 % | $5,80 | $5,88 | $5,72 | 1,21M |
| 2026-06-18 | $5,88 | +1,55 % | $5,88 | $5,99 | $5,67 | 2,67M |
| 2026-06-17 | $5,79 | -0,86 % | $5,82 | $5,97 | $5,71 | 1,66M |
| 2026-06-16 | $5,84 | -0,85 % | $5,90 | $6,08 | $5,82 | 1,66M |
| 2026-06-15 | $5,89 | +8,47 % | $5,60 | $6,03 | $5,59 | 1,89M |
| 2026-06-12 | $5,43 | -1,09 % | $5,50 | $5,78 | $5,42 | 1,52M |
| 2026-06-11 | $5,49 | +0,18 % | $5,48 | $5,55 | $5,35 | 1,20M |
| 2026-06-10 | $5,48 | -2,32 % | $5,58 | $5,68 | $5,47 | 1,31M |
| 2026-06-09 | $5,61 | -4,43 % | $5,90 | $5,97 | $5,40 | 1,48M |
| 2026-06-08 | $5,87 | +1,38 % | $5,90 | $5,95 | $5,80 | 774,30K |
| 2026-06-05 | $5,79 | -7,51 % | $6,25 | $6,28 | $5,77 | 1,02M |
| 2026-06-04 | $6,26 | +0,81 % | $6,19 | $6,41 | $6,17 | 776,50K |
| 2026-06-03 | $6,21 | -0,80 % | $6,26 | $6,30 | $6,16 | 723,00K |
| 2026-06-02 | $6,26 | +2,29 % | $6,10 | $6,30 | $6,08 | 679,70K |
| 2026-06-01 | $6,12 | -3,01 % | $6,25 | $6,29 | $6,01 | 798,10K |
| 2026-05-29 | $6,31 | -2,47 % | $6,46 | $6,46 | $6,14 | 698,40K |
| 2026-05-28 | $6,47 | +3,35 % | $6,21 | $6,50 | $6,19 | 895,40K |
| 2026-05-27 | $6,26 | +1,95 % | $6,15 | $6,28 | $6,07 | 955,50K |
| 2026-05-26 | $6,14 | +0,16 % | $6,20 | $6,22 | $6,04 | 982,40K |