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 | $6,72 | -8,20 % | $7,32 | $7,32 | $6,72 | 27,01K |
| 2026-09-30 | $7,32 | -4,00 % | $7,77 | $7,90 | $7,25 | 16,90K |
| 2026-09-29 | $7,63 | +3,04 % | $7,40 | $7,76 | $7,35 | 27,40K |
| 2026-09-28 | $7,40 | -5,49 % | $7,74 | $8,05 | $7,35 | 9,90K |
| 2026-09-25 | $7,83 | -2,85 % | $8,01 | $8,07 | $7,80 | 13,10K |
| 2026-09-24 | $8,06 | +8,04 % | $7,36 | $8,35 | $7,36 | 38,80K |
| 2026-09-23 | $7,46 | -6,87 % | $7,84 | $8,00 | $7,14 | 60,70K |
| 2026-09-22 | $8,01 | +6,52 % | $7,49 | $8,24 | $7,36 | 35,10K |
| 2026-09-21 | $7,52 | +3,30 % | $7,39 | $7,76 | $7,30 | 26,20K |
| 2026-09-18 | $7,28 | -0,34 % | $7,30 | $7,49 | $7,21 | 14,90K |
| 2026-09-17 | $7,30 | +0,76 % | $7,25 | $7,80 | $7,22 | 65,40K |
| 2026-09-16 | $7,25 | -5,23 % | $7,75 | $8,23 | $7,11 | 35,60K |
| 2026-09-15 | $7,65 | +1,73 % | $7,48 | $8,20 | $7,25 | 66,30K |
| 2026-09-14 | $7,52 | +4,44 % | $6,95 | $8,05 | $6,80 | 69,10K |
| 2026-09-11 | $7,20 | 0,00 % | $7,40 | $7,59 | $6,50 | 43,30K |
| 2026-09-10 | $7,20 | -13,04 % | $8,12 | $8,12 | $6,86 | 66,90K |
| 2026-09-09 | $8,28 | -8,41 % | $8,92 | $8,95 | $8,27 | 62,80K |
| 2026-09-08 | $9,04 | +4,09 % | $8,67 | $9,49 | $8,44 | 112,30K |
| 2026-09-04 | $8,69 | +1,46 % | $8,49 | $9,10 | $8,36 | 41,30K |
| 2026-09-03 | $8,56 | +1,30 % | $8,26 | $8,84 | $8,08 | 60,30K |
| 2026-09-02 | $8,45 | +6,96 % | $8,04 | $8,45 | $7,81 | 62,70K |
| 2026-09-01 | $7,90 | +1,54 % | $7,73 | $8,18 | $7,60 | 63,00K |
| 2026-08-31 | $7,78 | +1,70 % | $7,40 | $8,20 | $7,13 | 100,00K |
| 2026-08-28 | $7,65 | +1,86 % | $7,55 | $7,85 | $7,25 | 95,40K |
| 2026-08-27 | $7,51 | -19,25 % | $8,42 | $8,43 | $7,14 | 222,20K |
| 2026-08-26 | $9,30 | +29,53 % | $7,56 | $12,96 | $7,37 | 3,45M |
| 2026-08-25 | $7,18 | +1,41 % | $6,51 | $7,44 | $6,51 | 142,54K |
| 2026-08-24 | $7,08 | +5,51 % | $6,70 | $7,30 | $5,56 | 978,85K |
| 2026-08-21 | $6,71 | -4,69 % | $7,00 | $7,08 | $6,59 | 40,74K |
| 2026-08-20 | $7,04 | +5,39 % | $6,48 | $7,11 | $6,26 | 32,02K |
| 2026-08-19 | $6,68 | -4,98 % | $7,10 | $7,10 | $6,52 | 38,93K |
| 2026-08-18 | $7,03 | -1,54 % | $7,20 | $7,38 | $6,82 | 40,50K |
| 2026-08-17 | $7,14 | +7,37 % | $6,60 | $7,25 | $6,35 | 65,97K |
| 2026-08-14 | $6,65 | +0,15 % | $6,65 | $6,65 | $6,42 | 38,29K |
| 2026-08-13 | $6,64 | +5,40 % | $6,16 | $6,70 | $5,95 | 61,18K |
| 2026-08-12 | $6,30 | +3,11 % | $6,02 | $6,30 | $5,76 | 37,20K |
| 2026-08-11 | $6,11 | +1,33 % | $5,88 | $6,20 | $5,76 | 34,87K |
| 2026-08-10 | $6,03 | -8,36 % | $6,26 | $6,26 | $5,80 | 54,41K |
| 2026-08-07 | $6,58 | -8,74 % | $7,14 | $7,21 | $6,41 | 70,47K |
| 2026-08-06 | $7,21 | +8,42 % | $6,30 | $7,69 | $6,19 | 185,79K |
| 2026-08-05 | $6,65 | +1,53 % | $7,47 | $8,19 | $6,30 | 4,50M |
| 2026-08-04 | $6,55 | +5,14 % | $6,30 | $6,66 | $6,01 | 37,75K |
| 2026-08-03 | $6,23 | +18,67 % | $5,37 | $6,42 | $5,27 | 123,82K |
| 2026-07-31 | $5,25 | -35,58 % | $6,52 | $6,60 | $5,16 | 141,02K |
| 2026-07-30 | $8,15 | +6,82 % | $7,58 | $8,28 | $7,55 | 108,03K |
| 2026-07-29 | $7,63 | -0,26 % | $7,39 | $7,97 | $7,21 | 50,49K |
| 2026-07-28 | $7,65 | +7,75 % | $7,08 | $8,10 | $6,61 | 146,61K |
| 2026-07-27 | $7,10 | -2,61 % | $7,50 | $7,50 | $6,51 | 105,47K |
| 2026-07-24 | $7,29 | -12,38 % | $8,30 | $8,30 | $7,20 | 86,36K |
| 2026-07-23 | $8,32 | +0,97 % | $8,18 | $8,50 | $7,40 | 102,30K |
| 2026-07-22 | $8,24 | -0,96 % | $8,30 | $9,20 | $8,01 | 187,66K |
| 2026-07-21 | $8,32 | -10,83 % | $8,40 | $9,30 | $7,52 | 362,15K |
| 2026-07-20 | $9,33 | +0,32 % | $11,20 | $11,20 | $8,82 | 845,74K |
| 2026-07-17 | $9,30 | -6,63 % | $8,60 | $9,45 | $8,09 | 1,04M |
| 2026-07-16 | $9,96 | -23,97 % | $11,90 | $12,50 | $9,06 | 361,25K |
| 2026-07-15 | $13,10 | -0,76 % | $12,70 | $14,70 | $12,30 | 632,97K |
| 2026-07-14 | $13,20 | -6,38 % | $18,10 | $22,50 | $12,40 | 9,42M |
| 2026-07-13 | $14,10 | +11,02 % | $12,30 | $20,40 | $11,60 | 3,45M |
| 2026-07-10 | $12,70 | +2,42 % | $11,90 | $13,90 | $11,30 | 90,27K |
| 2026-07-09 | $12,40 | -3,13 % | $12,20 | $14,50 | $11,30 | 679,60K |
| 2026-07-08 | $12,80 | -9,22 % | $14,60 | $14,60 | $11,10 | 270,25K |
| 2026-07-07 | $14,10 | +2,92 % | $13,90 | $14,90 | $13,10 | 23,70K |
| 2026-07-06 | $13,70 | -4,86 % | $13,50 | $15,40 | $10,00 | 56,41K |
| 2026-07-02 | $14,40 | -8,86 % | $16,00 | $16,00 | $14,10 | 176,42K |
| 2026-07-01 | $15,80 | -16,40 % | $17,75 | $17,90 | $15,20 | 1,48M |
| 2026-06-30 | $18,90 | -3,57 % | $20,80 | $20,90 | $18,80 | 9,59K |
| 2026-06-29 | $19,60 | -1,01 % | $20,00 | $21,60 | $19,31 | 6,99K |
| 2026-06-26 | $19,80 | +3,66 % | $19,10 | $21,00 | $19,10 | 6,22K |
| 2026-06-25 | $19,10 | -2,55 % | $19,20 | $22,40 | $18,52 | 17,12K |
| 2026-06-24 | $19,60 | -27,94 % | $23,00 | $23,00 | $18,20 | 167,20K |
| 2026-06-23 | $27,20 | +1,87 % | $26,80 | $29,40 | $26,00 | 8,59K |
| 2026-06-22 | $26,70 | -10,10 % | $30,40 | $31,60 | $26,20 | 10,38K |
| 2026-06-18 | $29,70 | -15,14 % | $31,30 | $32,90 | $29,00 | 21,91K |
| 2026-06-17 | $35,00 | +34,10 % | $28,00 | $39,40 | $28,00 | 108,29K |
| 2026-06-16 | $26,10 | -4,04 % | $26,50 | $33,20 | $24,10 | 55,91K |
| 2026-06-15 | $27,20 | -16,31 % | $33,00 | $33,00 | $21,10 | 41,77K |
| 2026-06-12 | $32,50 | -7,14 % | $35,00 | $35,00 | $31,70 | 8,10K |
| 2026-06-11 | $35,00 | -0,57 % | $34,30 | $35,00 | $30,10 | 16,17K |
| 2026-06-10 | $35,20 | -1,95 % | $34,00 | $37,50 | $31,70 | 24,75K |
| 2026-06-09 | $35,90 | -14,11 % | $37,70 | $38,00 | $33,10 | 28,28K |
| 2026-06-08 | $41,80 | +7,73 % | $36,60 | $45,50 | $35,80 | 26,62K |
| 2026-06-05 | $38,80 | -7,62 % | $39,60 | $42,60 | $35,00 | 19,82K |
| 2026-06-04 | $42,00 | -8,10 % | $40,00 | $44,80 | $40,00 | 17,89K |
| 2026-06-03 | $45,70 | -5,19 % | $48,00 | $48,00 | $36,10 | 34,04K |
| 2026-06-02 | $48,20 | -11,56 % | $49,80 | $52,00 | $43,10 | 118,41K |
| 2026-06-01 | $54,50 | -9,02 % | $55,80 | $58,00 | $51,10 | 6,94K |
| 2026-05-29 | $59,90 | +5,09 % | $59,00 | $71,30 | $52,60 | 20,51K |
| 2026-05-28 | $57,00 | +6,74 % | $53,00 | $58,00 | $52,00 | 1,34K |
| 2026-05-27 | $53,40 | -2,55 % | $49,00 | $55,00 | $43,80 | 7,03K |
| 2026-05-26 | $54,80 | -17,10 % | $66,00 | $66,00 | $47,00 | 7,13K |