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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,51 | -3,54 % | $16,04 | $16,60 | $15,50 | 2,09M |
| 2026-09-30 | $16,08 | +4,96 % | $16,04 | $18,11 | $16,00 | 5,26M |
| 2026-09-29 | $15,32 | -1,54 % | $16,10 | $16,40 | $14,05 | 4,18M |
| 2026-09-28 | $15,56 | -9,80 % | $16,56 | $17,07 | $15,51 | 4,08M |
| 2026-09-25 | $17,25 | +21,31 % | $15,53 | $17,50 | $14,34 | 8,00M |
| 2026-09-24 | $14,22 | +10,49 % | $12,77 | $15,49 | $12,67 | 5,60M |
| 2026-09-23 | $12,87 | -4,95 % | $13,22 | $13,74 | $12,56 | 2,77M |
| 2026-09-22 | $13,54 | +7,46 % | $12,99 | $14,19 | $12,88 | 5,43M |
| 2026-09-21 | $12,60 | +23,65 % | $13,05 | $13,79 | $12,20 | 10,66M |
| 2026-09-18 | $10,19 | +32,17 % | $9,54 | $10,56 | $8,51 | 14,89M |
| 2026-09-17 | $7,71 | +24,35 % | $6,61 | $9,48 | $6,36 | 14,32M |
| 2026-09-16 | $6,20 | +1,31 % | $6,06 | $6,29 | $5,87 | 1,41M |
| 2026-09-15 | $6,12 | -17,74 % | $6,96 | $7,10 | $5,90 | 3,23M |
| 2026-09-14 | $7,44 | +2,48 % | $6,96 | $7,53 | $6,76 | 2,06M |
| 2026-09-11 | $7,26 | +9,01 % | $7,10 | $7,98 | $6,86 | 3,77M |
| 2026-09-10 | $6,66 | -8,01 % | $6,73 | $7,33 | $6,60 | 2,42M |
| 2026-09-09 | $7,24 | -4,86 % | $8,01 | $8,43 | $6,98 | 3,52M |
| 2026-09-08 | $7,61 | -4,04 % | $7,76 | $8,15 | $7,12 | 2,22M |
| 2026-09-04 | $7,93 | -9,58 % | $7,87 | $8,23 | $7,40 | 4,19M |
| 2026-09-03 | $8,77 | +16,93 % | $8,11 | $9,01 | $7,51 | 6,84M |
| 2026-09-02 | $7,50 | -10,29 % | $8,07 | $8,07 | $6,90 | 3,15M |
| 2026-09-01 | $8,36 | -5,75 % | $8,15 | $9,09 | $7,61 | 4,91M |
| 2026-08-31 | $8,87 | +31,21 % | $6,76 | $9,25 | $6,50 | 10,42M |
| 2026-08-28 | $6,76 | -16,23 % | $7,24 | $8,46 | $6,70 | 5,59M |
| 2026-08-27 | $8,07 | +34,95 % | $6,50 | $8,50 | $6,05 | 21,67M |
| 2026-08-26 | $5,98 | -1,32 % | $5,81 | $6,16 | $5,50 | 1,65M |
| 2026-08-25 | $6,06 | -3,35 % | $5,47 | $6,49 | $5,47 | 4,31M |
| 2026-08-24 | $6,27 | -15,38 % | $7,80 | $8,10 | $5,80 | 13,95M |
| 2026-08-21 | $7,41 | +85,25 % | $5,04 | $8,79 | $4,46 | 98,97M |
| 2026-08-20 | $4,00 | +29,45 % | $3,23 | $4,13 | $3,23 | 6,98M |
| 2026-08-19 | $3,09 | +10,75 % | $2,73 | $3,14 | $2,70 | 541,20K |
| 2026-08-18 | $2,79 | -7,62 % | $3,01 | $3,08 | $2,63 | 376,80K |
| 2026-08-17 | $3,02 | +3,07 % | $2,88 | $3,43 | $2,84 | 603,30K |
| 2026-08-14 | $2,93 | +13,13 % | $2,59 | $2,95 | $2,51 | 662,70K |
| 2026-08-13 | $2,59 | +5,71 % | $2,46 | $2,70 | $2,45 | 369,70K |
| 2026-08-12 | $2,45 | +2,08 % | $2,42 | $2,62 | $2,36 | 206,50K |
| 2026-08-11 | $2,40 | +11,11 % | $2,15 | $2,59 | $2,12 | 465,20K |
| 2026-08-10 | $2,16 | +4,35 % | $2,02 | $2,23 | $1,87 | 318,20K |
| 2026-08-07 | $2,07 | -7,17 % | $2,21 | $2,24 | $1,95 | 321,70K |
| 2026-08-06 | $2,23 | -9,35 % | $2,27 | $2,37 | $2,18 | 210,40K |
| 2026-08-05 | $2,46 | +24,24 % | $1,99 | $2,48 | $1,96 | 916,40K |
| 2026-08-04 | $1,98 | +15,12 % | $1,82 | $2,09 | $1,80 | 530,60K |
| 2026-08-03 | $1,72 | +9,55 % | $1,69 | $1,82 | $1,68 | 391,50K |
| 2026-07-31 | $1,57 | -4,27 % | $1,65 | $1,80 | $1,56 | 441,00K |
| 2026-07-30 | $1,64 | +8,61 % | $1,47 | $1,80 | $1,47 | 413,20K |
| 2026-07-29 | $1,51 | -10,65 % | $1,64 | $1,67 | $1,43 | 393,20K |
| 2026-07-28 | $1,69 | +11,18 % | $1,52 | $1,85 | $1,47 | 625,20K |
| 2026-07-27 | $1,52 | +6,29 % | $1,48 | $1,58 | $1,33 | 524,70K |
| 2026-07-24 | $1,43 | -17,82 % | $1,76 | $1,80 | $1,43 | 1,12M |
| 2026-07-23 | $1,74 | -6,95 % | $1,90 | $1,93 | $1,71 | 908,30K |
| 2026-07-22 | $1,87 | 0,00 % | $1,82 | $2,06 | $1,80 | 858,00K |
| 2026-07-21 | $1,87 | +8,09 % | $1,71 | $1,93 | $1,71 | 615,10K |
| 2026-07-20 | $1,73 | -0,57 % | $1,73 | $1,79 | $1,71 | 357,60K |
| 2026-07-17 | $1,74 | -9,37 % | $1,84 | $1,87 | $1,71 | 528,10K |
| 2026-07-16 | $1,92 | +5,49 % | $1,83 | $1,98 | $1,78 | 752,50K |
| 2026-07-15 | $1,82 | +2,25 % | $1,75 | $1,94 | $1,75 | 738,80K |
| 2026-07-14 | $1,78 | -6,32 % | $1,87 | $1,92 | $1,73 | 1,47M |
| 2026-07-13 | $1,90 | -3,06 % | $1,89 | $2,09 | $1,87 | 571,50K |
| 2026-07-10 | $1,96 | -10,50 % | $2,13 | $2,15 | $1,96 | 892,90K |
| 2026-07-09 | $2,19 | +7,88 % | $2,08 | $2,25 | $1,99 | 1,85M |
| 2026-07-08 | $2,03 | -13,98 % | $2,11 | $2,13 | $1,92 | 1,01M |
| 2026-07-07 | $2,36 | -9,92 % | $2,47 | $2,48 | $2,12 | 1,14M |
| 2026-07-06 | $2,62 | -5,76 % | $2,51 | $2,74 | $2,40 | 2,48M |
| 2026-07-02 | $2,78 | +33,65 % | $3,88 | $4,40 | $2,52 | 50,85M |
| 2026-07-01 | $2,08 | -24,36 % | $2,71 | $2,75 | $1,75 | 13,50M |
| 2026-06-30 | $2,75 | -17,42 % | $3,01 | $3,24 | $2,75 | 256,70K |
| 2026-06-29 | $3,33 | -10,00 % | $3,47 | $3,71 | $2,86 | 342,30K |
| 2026-06-26 | $3,70 | — | $7,46 | $8,20 | $3,25 | 436,00K |