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 | $8,33 | +2,33 % | $8,18 | $8,40 | $8,15 | 596,37K |
| 2026-09-30 | $8,14 | -0,49 % | $8,20 | $8,39 | $8,11 | 1,41M |
| 2026-09-29 | $8,18 | -0,49 % | $8,25 | $8,25 | $8,05 | 1,01M |
| 2026-09-28 | $8,22 | -1,20 % | $8,23 | $8,30 | $8,12 | 792,00K |
| 2026-09-25 | $8,32 | +0,12 % | $8,31 | $8,42 | $8,25 | 703,80K |
| 2026-09-24 | $8,31 | -2,00 % | $8,46 | $8,51 | $8,16 | 1,25M |
| 2026-09-23 | $8,48 | -0,35 % | $8,50 | $8,60 | $8,39 | 718,90K |
| 2026-09-22 | $8,51 | +1,92 % | $8,45 | $8,70 | $8,35 | 1,51M |
| 2026-09-21 | $8,35 | +2,83 % | $8,21 | $8,37 | $8,12 | 1,56M |
| 2026-09-18 | $8,12 | -2,29 % | $8,30 | $8,32 | $8,05 | 2,35M |
| 2026-09-17 | $8,31 | -0,24 % | $8,35 | $8,59 | $8,30 | 1,07M |
| 2026-09-16 | $8,33 | -4,14 % | $8,79 | $8,79 | $8,30 | 1,94M |
| 2026-09-15 | $8,69 | -1,25 % | $8,72 | $8,82 | $8,61 | 1,72M |
| 2026-09-14 | $8,80 | +2,33 % | $8,65 | $8,83 | $8,62 | 1,26M |
| 2026-09-11 | $8,60 | +0,35 % | $8,66 | $8,72 | $8,54 | 1,08M |
| 2026-09-10 | $8,57 | +0,59 % | $8,51 | $8,58 | $8,44 | 911,40K |
| 2026-09-09 | $8,52 | -1,73 % | $8,65 | $8,70 | $8,47 | 753,10K |
| 2026-09-08 | $8,67 | -1,14 % | $8,77 | $8,77 | $8,55 | 909,00K |
| 2026-09-04 | $8,77 | -1,46 % | $8,90 | $8,99 | $8,52 | 1,05M |
| 2026-09-03 | $8,90 | +1,02 % | $8,91 | $8,99 | $8,66 | 1,27M |
| 2026-09-02 | $8,81 | +2,92 % | $8,58 | $8,82 | $8,58 | 1,44M |
| 2026-09-01 | $8,56 | -1,38 % | $8,57 | $8,62 | $8,44 | 686,20K |
| 2026-08-31 | $8,68 | -0,69 % | $8,74 | $8,83 | $8,58 | 1,00M |
| 2026-08-28 | $8,74 | -1,58 % | $8,89 | $8,99 | $8,72 | 755,40K |
| 2026-08-27 | $8,88 | +2,78 % | $8,64 | $8,96 | $8,50 | 1,51M |
| 2026-08-26 | $8,64 | -0,80 % | $8,67 | $8,72 | $8,59 | 552,00K |
| 2026-08-25 | $8,71 | -1,91 % | $8,84 | $8,87 | $8,65 | 824,00K |
| 2026-08-24 | $8,88 | +1,72 % | $8,73 | $8,96 | $8,69 | 1,41M |
| 2026-08-21 | $8,73 | +2,59 % | $8,52 | $8,79 | $8,47 | 951,50K |
| 2026-08-20 | $8,51 | -2,30 % | $8,65 | $8,79 | $8,48 | 1,04M |
| 2026-08-19 | $8,71 | -1,58 % | $8,74 | $8,97 | $8,69 | 1,13M |
| 2026-08-18 | $8,85 | +1,72 % | $8,71 | $8,95 | $8,68 | 1,86M |
| 2026-08-17 | $8,70 | -4,61 % | $9,03 | $9,03 | $8,65 | 995,20K |
| 2026-08-14 | $9,12 | -2,04 % | $9,34 | $9,39 | $9,08 | 734,00K |
| 2026-08-13 | $9,31 | -0,43 % | $9,35 | $9,55 | $9,24 | 1,16M |
| 2026-08-12 | $9,35 | +0,75 % | $9,22 | $9,38 | $9,12 | 795,00K |
| 2026-08-11 | $9,28 | +2,09 % | $9,00 | $9,32 | $8,97 | 1,56M |
| 2026-08-10 | $9,09 | -0,87 % | $9,12 | $9,23 | $8,93 | 1,56M |
| 2026-08-07 | $9,17 | +0,55 % | $9,15 | $9,40 | $9,06 | 1,59M |
| 2026-08-06 | $9,12 | +3,05 % | $8,81 | $9,15 | $8,67 | 3,00M |
| 2026-08-05 | $8,85 | -1,78 % | $8,98 | $9,19 | $8,84 | 2,69M |
| 2026-08-04 | $9,01 | +3,56 % | $8,69 | $9,02 | $8,53 | 2,15M |
| 2026-08-03 | $8,70 | +2,96 % | $8,50 | $8,91 | $8,49 | 3,74M |
| 2026-07-31 | $8,45 | -0,47 % | $8,46 | $8,50 | $8,15 | 2,04M |
| 2026-07-30 | $8,49 | +5,07 % | $8,33 | $8,50 | $7,71 | 1,50M |
| 2026-07-29 | $8,08 | +1,38 % | $7,97 | $8,27 | $7,94 | 2,25M |
| 2026-07-28 | $7,97 | +3,10 % | $7,81 | $8,01 | $7,61 | 1,59M |
| 2026-07-27 | $7,73 | +4,18 % | $7,50 | $7,79 | $7,50 | 800,70K |
| 2026-07-24 | $7,42 | +4,65 % | $7,14 | $7,48 | $7,07 | 985,10K |
| 2026-07-23 | $7,09 | +0,42 % | $6,98 | $7,10 | $6,97 | 726,30K |
| 2026-07-22 | $7,06 | -2,62 % | $7,29 | $7,29 | $6,93 | 1,24M |
| 2026-07-21 | $7,25 | -2,16 % | $7,32 | $7,50 | $7,17 | 863,30K |
| 2026-07-20 | $7,41 | -1,33 % | $7,48 | $7,57 | $7,03 | 694,60K |
| 2026-07-17 | $7,51 | -1,83 % | $7,55 | $7,67 | $7,41 | 632,70K |
| 2026-07-16 | $7,65 | +0,79 % | $7,60 | $7,75 | $7,54 | 850,80K |
| 2026-07-15 | $7,59 | 0,00 % | $7,64 | $7,83 | $7,58 | 741,40K |
| 2026-07-14 | $7,59 | -3,56 % | $7,78 | $7,82 | $7,57 | 728,40K |
| 2026-07-13 | $7,87 | +0,77 % | $7,85 | $8,00 | $7,85 | 1,44M |
| 2026-07-10 | $7,81 | +0,77 % | $7,78 | $7,89 | $7,65 | 972,20K |
| 2026-07-09 | $7,75 | +1,04 % | $7,67 | $7,88 | $7,51 | 1,30M |
| 2026-07-08 | $7,67 | -0,39 % | $7,63 | $7,87 | $7,49 | 1,47M |
| 2026-07-07 | $7,70 | +1,58 % | $7,65 | $8,08 | $7,65 | 1,80M |
| 2026-07-06 | $7,58 | +2,43 % | $7,38 | $7,66 | $7,33 | 954,70K |
| 2026-07-02 | $7,40 | -2,37 % | $7,61 | $7,68 | $7,35 | 939,90K |
| 2026-07-01 | $7,58 | +2,02 % | $7,50 | $7,73 | $7,44 | 3,71M |
| 2026-06-30 | $7,43 | +6,75 % | $6,94 | $7,47 | $6,88 | 1,59M |
| 2026-06-29 | $6,96 | -1,14 % | $7,15 | $7,21 | $6,94 | 1,46M |
| 2026-06-26 | $7,04 | +3,68 % | $6,76 | $7,08 | $6,74 | 3,75M |
| 2026-06-25 | $6,79 | -3,96 % | $7,07 | $7,22 | $6,78 | 1,39M |
| 2026-06-24 | $7,07 | +0,43 % | $7,04 | $7,19 | $6,98 | 1,32M |
| 2026-06-23 | $7,04 | +5,71 % | $6,62 | $7,10 | $6,62 | 1,57M |
| 2026-06-22 | $6,66 | -0,75 % | $6,70 | $6,87 | $6,63 | 1,18M |
| 2026-06-18 | $6,71 | +0,75 % | $6,76 | $6,81 | $6,57 | 1,43M |
| 2026-06-17 | $6,66 | -2,92 % | $6,81 | $7,05 | $6,63 | 1,70M |
| 2026-06-16 | $6,86 | +4,10 % | $6,61 | $7,03 | $6,53 | 1,53M |
| 2026-06-15 | $6,59 | -0,60 % | $6,70 | $6,75 | $6,58 | 988,10K |
| 2026-06-12 | $6,63 | +1,07 % | $6,60 | $6,85 | $6,55 | 1,45M |
| 2026-06-11 | $6,56 | +0,46 % | $6,54 | $6,57 | $6,40 | 1,08M |
| 2026-06-10 | $6,53 | +2,19 % | $6,42 | $6,63 | $6,40 | 1,14M |
| 2026-06-09 | $6,39 | -0,78 % | $6,47 | $6,47 | $6,21 | 1,59M |
| 2026-06-08 | $6,44 | 0,00 % | $6,45 | $6,48 | $6,37 | 1,02M |
| 2026-06-05 | $6,44 | -3,74 % | $6,65 | $6,72 | $6,42 | 699,90K |
| 2026-06-04 | $6,69 | +1,52 % | $6,66 | $6,85 | $6,61 | 964,70K |
| 2026-06-03 | $6,59 | -8,47 % | $7,15 | $7,24 | $6,55 | 1,73M |
| 2026-06-02 | $7,20 | -2,57 % | $7,26 | $7,34 | $7,14 | 1,30M |
| 2026-06-01 | $7,39 | +5,42 % | $7,11 | $7,48 | $6,91 | 2,70M |
| 2026-05-29 | $7,01 | 0,00 % | $6,96 | $7,18 | $6,89 | 2,24M |
| 2026-05-28 | $7,01 | +0,29 % | $6,88 | $7,18 | $6,88 | 1,39M |
| 2026-05-27 | $6,99 | +5,75 % | $6,62 | $7,16 | $6,56 | 2,53M |
| 2026-05-26 | $6,61 | +1,54 % | $6,51 | $6,86 | $6,47 | 1,99M |