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 | $6,16 | +3,01 % | $5,99 | $6,18 | $5,90 | 6,24M |
| 2026-09-30 | $5,98 | +0,67 % | $6,03 | $6,04 | $5,92 | 5,95M |
| 2026-09-29 | $5,94 | -2,46 % | $6,12 | $6,13 | $5,92 | 6,74M |
| 2026-09-28 | $6,09 | -2,09 % | $6,17 | $6,22 | $5,95 | 6,64M |
| 2026-09-25 | $6,22 | -2,05 % | $6,39 | $6,39 | $6,20 | 6,16M |
| 2026-09-24 | $6,35 | -1,55 % | $6,38 | $6,41 | $6,30 | 4,01M |
| 2026-09-23 | $6,45 | -0,46 % | $6,49 | $6,51 | $6,42 | 5,71M |
| 2026-09-22 | $6,48 | 0,00 % | $6,48 | $6,60 | $6,45 | 3,87M |
| 2026-09-21 | $6,48 | -1,37 % | $6,56 | $6,58 | $6,43 | 7,43M |
| 2026-09-18 | $6,57 | +1,86 % | $6,51 | $6,63 | $6,46 | 30,86M |
| 2026-09-17 | $6,45 | -0,92 % | $6,72 | $6,72 | $6,43 | 6,46M |
| 2026-09-16 | $6,51 | -3,27 % | $6,79 | $6,79 | $6,49 | 6,67M |
| 2026-09-15 | $6,73 | +4,10 % | $6,50 | $6,78 | $6,50 | 8,17M |
| 2026-09-14 | $6,47 | -0,23 % | $6,40 | $6,72 | $6,39 | 10,48M |
| 2026-09-11 | $6,48 | +1,25 % | $6,49 | $6,53 | $6,43 | 4,93M |
| 2026-09-10 | $6,40 | -0,08 % | $6,34 | $6,46 | $6,32 | 4,32M |
| 2026-09-09 | $6,41 | -1,00 % | $6,45 | $6,51 | $6,37 | 4,96M |
| 2026-09-08 | $6,47 | +1,09 % | $6,40 | $6,58 | $6,36 | 6,27M |
| 2026-09-04 | $6,40 | +0,47 % | $6,35 | $6,45 | $6,26 | 6,26M |
| 2026-09-03 | $6,37 | -1,55 % | $6,39 | $6,51 | $6,32 | 6,65M |
| 2026-09-02 | $6,47 | +4,02 % | $6,20 | $6,56 | $6,20 | 10,14M |
| 2026-09-01 | $6,22 | -1,43 % | $6,21 | $6,32 | $6,07 | 8,44M |
| 2026-08-31 | $6,31 | +4,13 % | $6,21 | $6,48 | $6,19 | 18,64M |
| 2026-08-28 | $6,06 | -47,89 % | $6,80 | $6,85 | $6,00 | 31,22M |
| 2026-08-27 | $11,63 | +5,25 % | $11,61 | $11,70 | $11,33 | 7,60M |
| 2026-08-26 | $11,05 | +0,09 % | $10,98 | $11,09 | $10,90 | 13,12M |
| 2026-08-25 | $11,04 | +1,85 % | $10,96 | $11,07 | $10,76 | 5,76M |
| 2026-08-24 | $10,84 | -3,30 % | $11,11 | $11,18 | $10,82 | 8,27M |
| 2026-08-21 | $11,21 | -0,88 % | $11,35 | $11,35 | $11,06 | 6,47M |
| 2026-08-20 | $11,31 | +0,98 % | $11,18 | $11,35 | $11,13 | 7,46M |
| 2026-08-19 | $11,20 | -1,58 % | $11,39 | $11,47 | $11,10 | 12,00M |
| 2026-08-18 | $11,38 | -2,40 % | $11,48 | $11,59 | $11,18 | 9,53M |
| 2026-08-17 | $11,66 | +1,13 % | $11,52 | $11,77 | $11,51 | 7,06M |
| 2026-08-14 | $11,53 | +1,59 % | $11,48 | $11,54 | $11,30 | 5,04M |
| 2026-08-13 | $11,35 | -1,99 % | $11,79 | $11,90 | $11,26 | 5,80M |
| 2026-08-12 | $11,58 | -1,03 % | $11,75 | $11,97 | $11,50 | 6,94M |
| 2026-08-11 | $11,70 | +2,45 % | $11,40 | $11,73 | $11,26 | 12,84M |
| 2026-08-10 | $11,42 | +4,39 % | $10,78 | $11,47 | $10,68 | 12,18M |
| 2026-08-07 | $10,94 | +8,32 % | $10,20 | $10,96 | $10,18 | 16,67M |
| 2026-08-06 | $10,10 | -18,22 % | $10,97 | $11,18 | $10,06 | 24,20M |
| 2026-08-05 | $12,35 | -1,12 % | $12,49 | $12,52 | $12,28 | 6,45M |
| 2026-08-04 | $12,49 | +3,65 % | $12,24 | $12,52 | $12,19 | 7,86M |
| 2026-08-03 | $12,05 | +2,64 % | $11,77 | $12,08 | $11,61 | 6,57M |
| 2026-07-31 | $11,74 | +0,26 % | $11,85 | $11,93 | $11,68 | 6,91M |
| 2026-07-30 | $11,71 | +1,39 % | $11,79 | $11,87 | $11,57 | 6,01M |
| 2026-07-29 | $11,55 | -2,28 % | $11,84 | $11,91 | $11,52 | 4,17M |
| 2026-07-28 | $11,82 | -0,25 % | $11,73 | $11,84 | $11,46 | 6,33M |
| 2026-07-27 | $11,85 | +0,42 % | $11,87 | $11,90 | $11,63 | 4,06M |
| 2026-07-24 | $11,80 | -1,17 % | $11,92 | $12,20 | $11,76 | 3,51M |
| 2026-07-23 | $11,94 | -1,16 % | $11,93 | $12,09 | $11,86 | 3,75M |
| 2026-07-22 | $12,08 | -3,21 % | $12,32 | $12,38 | $12,02 | 4,32M |
| 2026-07-21 | $12,48 | +4,79 % | $12,10 | $12,50 | $12,02 | 4,98M |
| 2026-07-20 | $11,91 | -1,81 % | $12,29 | $12,35 | $11,80 | 7,94M |
| 2026-07-17 | $12,13 | +0,41 % | $11,96 | $12,37 | $11,92 | 5,47M |
| 2026-07-16 | $12,08 | -1,95 % | $12,21 | $12,28 | $12,03 | 4,69M |
| 2026-07-15 | $12,32 | +1,90 % | $12,27 | $12,35 | $11,93 | 6,72M |
| 2026-07-14 | $12,09 | -0,33 % | $12,33 | $12,45 | $12,05 | 4,74M |
| 2026-07-13 | $12,13 | -2,88 % | $12,39 | $12,48 | $12,09 | 3,69M |
| 2026-07-10 | $12,49 | -0,87 % | $12,65 | $12,66 | $12,45 | 4,00M |
| 2026-07-09 | $12,60 | +1,69 % | $12,59 | $12,71 | $12,41 | 5,59M |
| 2026-07-08 | $12,39 | +2,65 % | $12,00 | $12,40 | $11,88 | 7,50M |
| 2026-07-07 | $12,07 | -2,50 % | $12,29 | $12,35 | $11,86 | 7,81M |
| 2026-07-06 | $12,38 | +1,89 % | $12,27 | $12,47 | $12,17 | 5,62M |
| 2026-07-02 | $12,15 | -1,78 % | $12,29 | $12,41 | $11,77 | 10,31M |
| 2026-07-01 | $12,37 | -3,21 % | $12,78 | $12,78 | $12,34 | 10,31M |
| 2026-06-30 | $12,78 | -0,78 % | $12,73 | $12,93 | $12,68 | 6,10M |
| 2026-06-29 | $12,88 | +2,38 % | $12,56 | $12,89 | $12,45 | 5,40M |
| 2026-06-26 | $12,58 | -0,32 % | $12,45 | $12,75 | $12,41 | 9,83M |
| 2026-06-25 | $12,62 | +0,56 % | $12,78 | $12,87 | $12,53 | 4,52M |
| 2026-06-24 | $12,55 | +0,40 % | $12,50 | $12,72 | $12,46 | 3,76M |
| 2026-06-23 | $12,50 | -2,95 % | $12,38 | $12,74 | $12,31 | 5,14M |
| 2026-06-22 | $12,88 | +1,74 % | $12,78 | $13,01 | $12,74 | 6,24M |
| 2026-06-18 | $12,66 | +0,72 % | $12,86 | $12,87 | $12,56 | 8,01M |
| 2026-06-17 | $12,57 | -0,32 % | $12,64 | $12,80 | $12,41 | 4,39M |
| 2026-06-16 | $12,61 | -1,18 % | $12,71 | $12,86 | $12,48 | 4,13M |
| 2026-06-15 | $12,76 | +0,79 % | $12,96 | $13,04 | $12,69 | 4,43M |
| 2026-06-12 | $12,66 | +0,08 % | $12,65 | $12,83 | $12,55 | 5,17M |
| 2026-06-11 | $12,65 | +4,81 % | $12,25 | $12,69 | $12,02 | 4,90M |
| 2026-06-10 | $12,07 | -0,58 % | $12,06 | $12,28 | $11,76 | 6,30M |
| 2026-06-09 | $12,14 | +1,00 % | $12,17 | $12,20 | $11,56 | 6,56M |
| 2026-06-08 | $12,02 | +2,30 % | $12,00 | $12,05 | $11,70 | 2,96M |
| 2026-06-05 | $11,75 | -5,32 % | $12,25 | $12,25 | $11,65 | 6,27M |
| 2026-06-04 | $12,41 | +1,64 % | $12,12 | $12,45 | $12,02 | 5,04M |
| 2026-06-03 | $12,21 | -1,85 % | $12,28 | $12,32 | $12,09 | 5,62M |
| 2026-06-02 | $12,44 | +1,39 % | $12,38 | $12,52 | $12,21 | 6,57M |
| 2026-06-01 | $12,27 | -1,68 % | $12,33 | $12,44 | $11,95 | 5,70M |
| 2026-05-29 | $12,48 | +0,89 % | $12,53 | $12,60 | $12,27 | 6,62M |
| 2026-05-28 | $12,37 | -0,96 % | $12,52 | $12,55 | $12,25 | 3,42M |
| 2026-05-27 | $12,49 | -1,42 % | $12,67 | $12,70 | $12,42 | 3,78M |
| 2026-05-26 | $12,67 | +3,01 % | $12,31 | $12,74 | $12,29 | 6,00M |