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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,83 | -4,86 % | $8,11 | $8,15 | $7,80 | 446,40K |
| 2026-09-29 | $8,23 | +1,60 % | $8,10 | $8,38 | $7,97 | 1,05M |
| 2026-09-28 | $8,10 | -1,22 % | $8,03 | $8,17 | $7,75 | 354,10K |
| 2026-09-25 | $8,20 | +2,76 % | $8,01 | $8,21 | $7,99 | 170,70K |
| 2026-09-24 | $7,98 | -5,11 % | $8,39 | $8,45 | $7,53 | 700,30K |
| 2026-09-23 | $8,41 | -2,77 % | $8,63 | $8,63 | $8,30 | 283,00K |
| 2026-09-22 | $8,65 | 0,00 % | $8,69 | $8,80 | $8,31 | 952,00K |
| 2026-09-21 | $8,65 | +6,53 % | $8,16 | $8,66 | $8,13 | 877,10K |
| 2026-09-18 | $8,12 | -0,25 % | $8,10 | $8,15 | $7,84 | 1,43M |
| 2026-09-17 | $8,14 | -0,31 % | $8,25 | $8,25 | $8,02 | 280,00K |
| 2026-09-16 | $8,16 | -1,27 % | $8,27 | $8,28 | $8,08 | 289,80K |
| 2026-09-15 | $8,27 | +0,36 % | $8,16 | $8,43 | $8,11 | 385,30K |
| 2026-09-14 | $8,24 | +1,23 % | $8,12 | $8,45 | $8,12 | 412,80K |
| 2026-09-11 | $8,14 | +6,54 % | $7,72 | $8,23 | $7,66 | 720,20K |
| 2026-09-10 | $7,64 | +0,92 % | $7,48 | $7,77 | $7,48 | 365,60K |
| 2026-09-09 | $7,57 | -1,05 % | $7,62 | $7,63 | $7,46 | 241,90K |
| 2026-09-08 | $7,65 | -3,29 % | $7,90 | $7,91 | $7,55 | 352,10K |
| 2026-09-04 | $7,91 | -2,10 % | $8,05 | $8,18 | $7,80 | 447,90K |
| 2026-09-03 | $8,08 | +0,25 % | $8,05 | $8,29 | $7,91 | 327,00K |
| 2026-09-02 | $8,06 | +3,87 % | $7,78 | $8,13 | $7,78 | 594,90K |
| 2026-09-01 | $7,76 | -5,94 % | $8,10 | $8,22 | $7,74 | 320,70K |
| 2026-08-31 | $8,25 | -1,67 % | $8,30 | $8,43 | $8,18 | 482,30K |
| 2026-08-28 | $8,39 | +2,19 % | $8,15 | $8,43 | $8,10 | 603,40K |
| 2026-08-27 | $8,21 | +5,94 % | $7,78 | $8,22 | $7,77 | 359,40K |
| 2026-08-26 | $7,75 | -2,64 % | $7,90 | $7,93 | $7,70 | 241,50K |
| 2026-08-25 | $7,96 | +1,66 % | $7,83 | $7,97 | $7,72 | 190,70K |
| 2026-08-24 | $7,83 | -2,13 % | $7,99 | $8,04 | $7,82 | 246,30K |
| 2026-08-21 | $8,00 | +3,09 % | $7,80 | $8,02 | $7,72 | 454,90K |
| 2026-08-20 | $7,76 | -3,96 % | $7,96 | $8,08 | $7,68 | 425,60K |
| 2026-08-19 | $8,08 | +9,49 % | $7,38 | $8,13 | $7,38 | 746,40K |
| 2026-08-18 | $7,38 | +2,64 % | $7,22 | $7,51 | $7,16 | 729,10K |
| 2026-08-17 | $7,19 | -4,13 % | $7,50 | $7,93 | $7,11 | 541,20K |
| 2026-08-14 | $7,50 | +3,16 % | $7,32 | $7,55 | $7,29 | 630,50K |
| 2026-08-13 | $7,27 | +5,06 % | $7,02 | $7,36 | $6,96 | 891,10K |
| 2026-08-12 | $6,92 | +0,29 % | $6,84 | $6,93 | $6,57 | 501,80K |
| 2026-08-11 | $6,90 | -2,82 % | $7,05 | $7,16 | $6,89 | 347,30K |
| 2026-08-10 | $7,10 | -2,74 % | $7,15 | $7,22 | $6,95 | 572,50K |
| 2026-08-07 | $7,30 | -6,65 % | $7,71 | $7,79 | $7,03 | 1,27M |
| 2026-08-06 | $7,82 | +23,73 % | $7,04 | $8,23 | $7,02 | 3,17M |
| 2026-08-05 | $6,32 | -3,36 % | $6,54 | $6,60 | $6,28 | 453,60K |
| 2026-08-04 | $6,54 | +2,83 % | $6,28 | $6,54 | $6,23 | 648,60K |
| 2026-08-03 | $6,36 | +4,78 % | $6,22 | $6,46 | $6,14 | 1,28M |
| 2026-07-31 | $6,07 | +2,62 % | $5,92 | $6,08 | $5,84 | 437,80K |
| 2026-07-30 | $5,91 | -8,86 % | $6,42 | $6,52 | $5,84 | 1,72M |
| 2026-07-29 | $6,49 | +4,68 % | $6,24 | $6,55 | $6,22 | 545,20K |
| 2026-07-28 | $6,20 | +6,90 % | $5,90 | $6,32 | $5,90 | 436,30K |
| 2026-07-27 | $5,80 | +5,07 % | $5,64 | $6,14 | $5,58 | 1,93M |
| 2026-07-24 | $5,52 | +3,18 % | $5,36 | $5,54 | $5,36 | 1,69M |
| 2026-07-23 | $5,35 | -8,55 % | $5,75 | $5,75 | $5,32 | 2,04M |
| 2026-07-22 | $5,85 | +0,17 % | $5,87 | $5,89 | $5,55 | 1,97M |
| 2026-07-21 | $5,84 | +0,34 % | $5,75 | $5,87 | $5,70 | 461,20K |
| 2026-07-20 | $5,82 | -0,17 % | $5,81 | $5,96 | $5,66 | 329,20K |
| 2026-07-17 | $5,83 | -2,35 % | $5,88 | $5,97 | $5,70 | 345,60K |
| 2026-07-16 | $5,97 | 0,00 % | $6,03 | $6,14 | $5,92 | 593,30K |
| 2026-07-15 | $5,97 | +2,93 % | $5,81 | $6,04 | $5,81 | 513,80K |
| 2026-07-14 | $5,80 | +3,20 % | $5,54 | $6,01 | $5,50 | 917,90K |
| 2026-07-13 | $5,62 | +3,88 % | $5,60 | $5,74 | $5,52 | 798,60K |
| 2026-07-10 | $5,41 | +2,66 % | $5,33 | $5,43 | $5,26 | 336,40K |
| 2026-07-09 | $5,27 | +1,74 % | $5,14 | $5,35 | $5,13 | 379,30K |
| 2026-07-08 | $5,18 | -0,19 % | $5,16 | $5,22 | $5,01 | 398,10K |
| 2026-07-07 | $5,19 | +0,19 % | $5,23 | $5,41 | $5,18 | 380,80K |
| 2026-07-06 | $5,18 | +2,98 % | $5,04 | $5,30 | $4,99 | 444,90K |
| 2026-07-02 | $5,03 | 0,00 % | $5,05 | $5,29 | $5,01 | 342,30K |
| 2026-07-01 | $5,03 | +7,48 % | $4,72 | $5,16 | $4,72 | 720,70K |
| 2026-06-30 | $4,68 | -2,30 % | $4,72 | $4,76 | $4,53 | 730,70K |
| 2026-06-29 | $4,79 | +1,27 % | $4,79 | $4,90 | $4,74 | 596,90K |
| 2026-06-26 | $4,73 | +3,50 % | $4,58 | $4,78 | $4,52 | 601,90K |
| 2026-06-25 | $4,57 | -6,35 % | $4,88 | $4,96 | $4,47 | 1,26M |
| 2026-06-24 | $4,88 | +4,05 % | $4,69 | $4,96 | $4,69 | 627,10K |
| 2026-06-23 | $4,69 | -6,01 % | $4,99 | $5,07 | $4,68 | 886,40K |
| 2026-06-22 | $4,99 | +1,63 % | $4,87 | $5,09 | $4,80 | 865,50K |
| 2026-06-18 | $4,91 | -3,91 % | $5,13 | $5,13 | $4,89 | 981,30K |
| 2026-06-17 | $5,11 | -4,66 % | $5,36 | $5,44 | $5,11 | 727,30K |
| 2026-06-16 | $5,36 | -0,37 % | $5,40 | $5,55 | $5,30 | 783,20K |
| 2026-06-15 | $5,38 | -1,82 % | $5,59 | $5,68 | $5,38 | 527,80K |
| 2026-06-12 | $5,48 | -1,62 % | $5,57 | $5,62 | $5,42 | 409,60K |
| 2026-06-11 | $5,57 | +0,72 % | $5,51 | $5,59 | $5,37 | 467,60K |
| 2026-06-10 | $5,53 | -3,32 % | $5,65 | $5,75 | $5,52 | 419,80K |
| 2026-06-09 | $5,72 | +1,06 % | $5,65 | $5,90 | $5,64 | 391,40K |
| 2026-06-08 | $5,66 | -1,39 % | $5,70 | $5,70 | $5,51 | 637,40K |
| 2026-06-05 | $5,74 | -3,53 % | $5,95 | $5,97 | $5,68 | 415,30K |
| 2026-06-04 | $5,95 | +1,54 % | $5,95 | $6,03 | $5,84 | 346,10K |
| 2026-06-03 | $5,86 | -9,43 % | $6,42 | $6,43 | $5,85 | 473,80K |
| 2026-06-02 | $6,47 | -1,97 % | $6,54 | $6,54 | $6,34 | 346,00K |
| 2026-06-01 | $6,60 | +4,27 % | $6,33 | $6,62 | $6,31 | 437,80K |
| 2026-05-29 | $6,33 | +0,32 % | $6,30 | $6,34 | $6,22 | 323,10K |
| 2026-05-28 | $6,31 | +1,61 % | $6,15 | $6,33 | $6,12 | 373,40K |
| 2026-05-27 | $6,21 | +2,64 % | $6,09 | $6,34 | $6,07 | 600,50K |
| 2026-05-26 | $6,05 | -1,79 % | $6,16 | $6,23 | $6,03 | 487,40K |
| 2026-05-22 | $6,16 | +0,65 % | $6,08 | $6,28 | $6,05 | 731,10K |