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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,38 | +0,27 % | $7,36 | $7,38 | $7,36 | 980,40K |
| 2026-09-29 | $7,36 | -0,14 % | $7,36 | $7,38 | $7,36 | 1,25M |
| 2026-09-28 | $7,37 | +0,27 % | $7,35 | $7,38 | $7,35 | 851,60K |
| 2026-09-25 | $7,35 | +0,14 % | $7,36 | $7,38 | $7,35 | 1,90M |
| 2026-09-24 | $7,34 | -0,27 % | $7,35 | $7,36 | $7,33 | 1,68M |
| 2026-09-23 | $7,36 | +0,27 % | $7,34 | $7,36 | $7,34 | 886,90K |
| 2026-09-22 | $7,34 | +0,27 % | $7,34 | $7,35 | $7,33 | 2,12M |
| 2026-09-21 | $7,32 | +0,41 % | $7,32 | $7,34 | $7,32 | 1,27M |
| 2026-09-18 | $7,29 | -0,55 % | $7,34 | $7,34 | $7,29 | 3,33M |
| 2026-09-17 | $7,33 | +0,14 % | $7,33 | $7,34 | $7,33 | 1,34M |
| 2026-09-16 | $7,32 | -0,14 % | $7,32 | $7,34 | $7,32 | 2,47M |
| 2026-09-15 | $7,33 | +0,14 % | $7,32 | $7,34 | $7,31 | 1,37M |
| 2026-09-14 | $7,32 | +0,14 % | $7,32 | $7,33 | $7,31 | 1,93M |
| 2026-09-11 | $7,31 | +0,14 % | $7,31 | $7,32 | $7,30 | 1,17M |
| 2026-09-10 | $7,30 | 0,00 % | $7,32 | $7,33 | $7,30 | 2,01M |
| 2026-09-09 | $7,30 | -0,14 % | $7,31 | $7,32 | $7,30 | 1,78M |
| 2026-09-08 | $7,31 | -0,27 % | $7,32 | $7,33 | $7,31 | 1,20M |
| 2026-09-04 | $7,33 | 0,00 % | $7,31 | $7,36 | $7,31 | 2,19M |
| 2026-09-03 | $7,33 | +0,27 % | $7,31 | $7,33 | $7,30 | 3,64M |
| 2026-09-02 | $7,31 | +0,14 % | $7,30 | $7,32 | $7,30 | 5,18M |
| 2026-09-01 | $7,30 | -0,14 % | $7,30 | $7,31 | $7,29 | 4,20M |
| 2026-08-31 | $7,31 | +0,27 % | $7,30 | $7,31 | $7,29 | 1,80M |
| 2026-08-28 | $7,29 | -0,14 % | $7,30 | $7,31 | $7,29 | 2,05M |
| 2026-08-27 | $7,30 | -0,14 % | $7,30 | $7,31 | $7,29 | 7,65M |
| 2026-08-26 | $7,31 | +0,27 % | $7,30 | $7,31 | $7,29 | 4,34M |
| 2026-08-25 | $7,29 | 0,00 % | $7,31 | $7,32 | $7,29 | 4,27M |
| 2026-08-24 | $7,29 | 0,00 % | $7,29 | $7,33 | $7,29 | 3,42M |
| 2026-08-21 | $7,29 | 0,00 % | $7,30 | $7,31 | $7,29 | 4,42M |
| 2026-08-20 | $7,29 | -0,27 % | $7,32 | $7,32 | $7,29 | 6,51M |
| 2026-08-19 | $7,31 | +0,41 % | $7,29 | $7,31 | $7,28 | 8,40M |
| 2026-08-18 | $7,28 | +31,65 % | $7,29 | $7,32 | $7,28 | 49,37M |
| 2026-08-17 | $5,53 | +1,28 % | $5,38 | $5,59 | $5,36 | 1,44M |
| 2026-08-14 | $5,46 | +2,63 % | $5,36 | $5,53 | $5,24 | 1,43M |
| 2026-08-13 | $5,32 | +6,19 % | $5,08 | $5,38 | $4,95 | 1,39M |
| 2026-08-12 | $5,01 | -0,40 % | $4,90 | $5,03 | $4,89 | 1,84M |
| 2026-08-11 | $5,03 | -5,63 % | $5,26 | $5,30 | $5,00 | 1,70M |
| 2026-08-10 | $5,33 | +0,76 % | $5,16 | $5,55 | $5,16 | 2,18M |
| 2026-08-07 | $5,29 | -20,57 % | $4,89 | $5,57 | $4,65 | 3,71M |
| 2026-08-06 | $6,66 | -2,06 % | $6,49 | $6,67 | $6,45 | 1,27M |
| 2026-08-05 | $6,80 | -1,02 % | $6,99 | $7,06 | $6,73 | 694,00K |
| 2026-08-04 | $6,87 | +1,78 % | $6,65 | $6,90 | $6,65 | 722,90K |
| 2026-08-03 | $6,75 | +3,21 % | $6,72 | $6,83 | $6,64 | 754,80K |
| 2026-07-31 | $6,54 | -0,30 % | $6,37 | $6,61 | $6,34 | 601,50K |
| 2026-07-30 | $6,56 | -5,61 % | $6,81 | $6,86 | $6,39 | 819,80K |
| 2026-07-29 | $6,95 | +0,87 % | $6,95 | $7,07 | $6,81 | 1,01M |
| 2026-07-28 | $6,89 | +3,61 % | $6,75 | $7,02 | $6,70 | 930,10K |
| 2026-07-27 | $6,65 | +7,78 % | $6,25 | $6,74 | $6,25 | 975,80K |
| 2026-07-24 | $6,17 | +3,52 % | $6,05 | $6,30 | $6,04 | 954,90K |
| 2026-07-23 | $5,96 | -2,93 % | $6,18 | $6,22 | $5,93 | 890,60K |
| 2026-07-22 | $6,14 | -9,71 % | $6,78 | $6,83 | $6,01 | 1,41M |
| 2026-07-21 | $6,80 | -4,90 % | $6,98 | $7,11 | $6,76 | 891,20K |
| 2026-07-20 | $7,15 | -1,11 % | $7,15 | $7,22 | $6,99 | 1,19M |
| 2026-07-17 | $7,23 | -1,63 % | $7,25 | $7,47 | $7,20 | 859,00K |
| 2026-07-16 | $7,35 | 0,00 % | $7,48 | $7,54 | $7,28 | 1,01M |
| 2026-07-15 | $7,35 | -1,08 % | $7,50 | $7,66 | $7,30 | 2,00M |
| 2026-07-14 | $7,43 | +2,06 % | $7,00 | $7,43 | $6,91 | 1,40M |
| 2026-07-13 | $7,28 | +5,05 % | $7,00 | $7,30 | $7,00 | 1,31M |
| 2026-07-10 | $6,93 | +2,36 % | $6,91 | $6,95 | $6,75 | 809,10K |
| 2026-07-09 | $6,77 | +0,30 % | $6,52 | $6,86 | $6,40 | 821,70K |
| 2026-07-08 | $6,75 | -0,88 % | $6,67 | $6,85 | $6,61 | 1,13M |
| 2026-07-07 | $6,81 | +1,64 % | $6,91 | $7,09 | $6,79 | 1,25M |
| 2026-07-06 | $6,70 | +1,82 % | $6,44 | $6,80 | $6,37 | 861,90K |
| 2026-07-02 | $6,58 | +2,65 % | $6,36 | $6,60 | $6,35 | 1,25M |
| 2026-07-01 | $6,41 | +7,01 % | $6,17 | $6,47 | $6,17 | 1,30M |
| 2026-06-30 | $5,99 | -2,28 % | $6,09 | $6,18 | $5,91 | 970,10K |
| 2026-06-29 | $6,13 | +3,55 % | $6,00 | $6,24 | $5,89 | 1,34M |
| 2026-06-26 | $5,92 | +8,62 % | $5,46 | $5,92 | $5,46 | 2,06M |
| 2026-06-25 | $5,45 | +0,37 % | $5,34 | $5,49 | $5,27 | 906,40K |
| 2026-06-24 | $5,43 | -0,18 % | $5,44 | $5,59 | $5,41 | 1,10M |
| 2026-06-23 | $5,44 | +5,43 % | $5,20 | $5,44 | $5,20 | 990,30K |
| 2026-06-22 | $5,16 | -0,77 % | $5,14 | $5,33 | $4,97 | 965,90K |
| 2026-06-18 | $5,20 | -1,70 % | $5,21 | $5,32 | $5,06 | 1,67M |
| 2026-06-17 | $5,29 | -3,29 % | $5,42 | $5,55 | $5,26 | 856,80K |
| 2026-06-16 | $5,47 | +0,55 % | $5,44 | $5,57 | $5,36 | 681,70K |
| 2026-06-15 | $5,44 | -1,45 % | $5,58 | $5,68 | $5,40 | 1,19M |
| 2026-06-12 | $5,52 | +1,10 % | $5,38 | $5,58 | $5,23 | 757,30K |
| 2026-06-11 | $5,46 | -2,15 % | $5,53 | $5,53 | $5,25 | 975,30K |
| 2026-06-10 | $5,58 | 0,00 % | $5,51 | $5,70 | $5,37 | 742,20K |
| 2026-06-09 | $5,58 | -1,59 % | $5,59 | $5,74 | $5,39 | 867,30K |
| 2026-06-08 | $5,67 | -0,35 % | $5,66 | $5,74 | $5,58 | 744,50K |
| 2026-06-05 | $5,69 | -1,39 % | $5,77 | $5,81 | $5,64 | 657,90K |
| 2026-06-04 | $5,77 | +1,58 % | $5,78 | $5,94 | $5,68 | 629,30K |
| 2026-06-03 | $5,68 | -5,80 % | $5,91 | $5,91 | $5,59 | 936,30K |
| 2026-06-02 | $6,03 | -6,94 % | $6,30 | $6,38 | $5,99 | 1,13M |
| 2026-06-01 | $6,48 | +7,64 % | $6,16 | $6,49 | $6,01 | 1,56M |
| 2026-05-29 | $6,02 | +4,51 % | $5,84 | $6,13 | $5,83 | 957,70K |
| 2026-05-28 | $5,76 | +3,23 % | $5,60 | $5,82 | $5,54 | 783,90K |
| 2026-05-27 | $5,58 | -0,89 % | $5,54 | $5,85 | $5,53 | 884,20K |
| 2026-05-26 | $5,63 | -1,40 % | $5,68 | $5,68 | $5,55 | 658,50K |
| 2026-05-22 | $5,71 | +1,78 % | $5,65 | $5,87 | $5,55 | 793,80K |