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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,00 | +22,15 % | $9,00 | $11,31 | $8,76 | 68,27K |
| 2026-10-01 | $9,01 | +0,84 % | $9,00 | $9,19 | $8,55 | 39,90K |
| 2026-09-30 | $8,93 | -0,33 % | $9,38 | $9,38 | $8,93 | 4,60K |
| 2026-09-29 | $8,96 | +2,28 % | $8,95 | $9,50 | $8,78 | 1,50K |
| 2026-09-28 | $8,76 | +0,81 % | $8,07 | $8,76 | $8,07 | 1,20K |
| 2026-09-25 | $8,69 | +1,40 % | $8,80 | $8,80 | $8,13 | 4,30K |
| 2026-09-24 | $8,57 | -8,83 % | $9,07 | $9,10 | $8,05 | 19,90K |
| 2026-09-23 | $9,40 | +1,62 % | $9,50 | $10,00 | $8,80 | 37,00K |
| 2026-09-22 | $9,25 | +2,89 % | $8,75 | $9,25 | $8,40 | 15,70K |
| 2026-09-21 | $8,99 | 0,00 % | $8,99 | $8,99 | $8,99 | 0 |
| 2026-09-18 | $8,99 | +2,16 % | $8,40 | $8,99 | $8,40 | 300 |
| 2026-09-17 | $8,80 | -7,37 % | $9,10 | $9,10 | $8,80 | 1,30K |
| 2026-09-16 | $9,50 | +8,32 % | $9,50 | $9,50 | $9,50 | 100 |
| 2026-09-15 | $8,77 | -2,56 % | $8,75 | $8,77 | $8,75 | 2,40K |
| 2026-09-14 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-09-11 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-09-10 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-09-09 | $9,00 | 0,00 % | $9,10 | $9,34 | $9,00 | 1,80K |
| 2026-09-08 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-09-04 | $9,00 | -0,99 % | $9,01 | $9,01 | $9,00 | 500 |
| 2026-09-03 | $9,09 | +1,00 % | $9,50 | $9,50 | $9,00 | 4,40K |
| 2026-09-02 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-09-01 | $9,00 | -4,26 % | $9,01 | $9,99 | $8,74 | 47,10K |
| 2026-08-31 | $9,40 | 0,00 % | $8,80 | $9,74 | $8,80 | 13,10K |
| 2026-08-28 | $9,40 | +4,10 % | $10,00 | $10,00 | $8,94 | 34,70K |
| 2026-08-27 | $9,03 | +0,33 % | $9,50 | $9,50 | $9,03 | 200 |
| 2026-08-26 | $9,00 | -6,97 % | $8,80 | $9,00 | $8,80 | 1,40K |
| 2026-08-25 | $9,67 | 0,00 % | $9,67 | $9,67 | $9,67 | 0 |
| 2026-08-24 | $9,67 | 0,00 % | $9,67 | $9,67 | $9,67 | 0 |
| 2026-08-21 | $9,67 | 0,00 % | $9,67 | $9,67 | $9,67 | 0 |
| 2026-08-20 | $9,67 | 0,00 % | $9,67 | $9,67 | $9,67 | 0 |
| 2026-08-19 | $9,67 | 0,00 % | $9,67 | $9,67 | $9,67 | 0 |
| 2026-08-18 | $9,67 | 0,00 % | $9,67 | $9,67 | $9,67 | 0 |
| 2026-08-17 | $9,67 | +5,73 % | $9,67 | $9,67 | $9,67 | 300 |
| 2026-08-14 | $9,15 | 0,00 % | $9,15 | $9,15 | $9,15 | 0 |
| 2026-08-13 | $9,15 | 0,00 % | $9,00 | $9,15 | $9,00 | 800 |
| 2026-08-12 | $9,15 | 0,00 % | $9,15 | $9,15 | $9,15 | 0 |
| 2026-08-11 | $9,15 | +1,67 % | $9,05 | $9,15 | $9,05 | 2,80K |
| 2026-08-10 | $9,00 | 0,00 % | $9,00 | $9,00 | $9,00 | 0 |
| 2026-08-07 | $9,00 | -8,35 % | $9,00 | $9,00 | $9,00 | 1,20K |
| 2026-08-06 | $9,82 | 0,00 % | $9,82 | $9,82 | $9,82 | 0 |
| 2026-08-05 | $9,82 | 0,00 % | $9,82 | $9,82 | $9,82 | 0 |
| 2026-08-04 | $9,82 | 0,00 % | $9,82 | $9,82 | $9,82 | 0 |
| 2026-08-03 | $9,82 | 0,00 % | $9,82 | $9,82 | $9,82 | 0 |
| 2026-07-31 | $9,82 | +3,37 % | $9,99 | $9,99 | $9,82 | 500 |
| 2026-07-30 | $9,50 | 0,00 % | $9,50 | $9,50 | $9,50 | 0 |
| 2026-07-29 | $9,50 | +1,06 % | $9,51 | $9,75 | $9,50 | 9,70K |
| 2026-07-28 | $9,40 | 0,00 % | $9,40 | $9,40 | $9,40 | 0 |
| 2026-07-27 | $9,40 | 0,00 % | $9,40 | $9,40 | $9,40 | 0 |
| 2026-07-24 | $9,40 | -3,09 % | $9,05 | $9,40 | $9,05 | 1,70K |
| 2026-07-23 | $9,70 | 0,00 % | $9,70 | $9,70 | $9,70 | 0 |
| 2026-07-22 | $9,70 | +1,57 % | $9,51 | $9,70 | $9,51 | 700 |
| 2026-07-21 | $9,55 | -1,04 % | $9,85 | $9,85 | $9,50 | 1,40K |
| 2026-07-20 | $9,65 | 0,00 % | $9,65 | $9,65 | $9,65 | 0 |
| 2026-07-17 | $9,65 | 0,00 % | $9,65 | $9,65 | $9,65 | 0 |
| 2026-07-16 | $9,65 | 0,00 % | $9,65 | $9,65 | $9,65 | 0 |
| 2026-07-15 | $9,65 | -3,31 % | $9,68 | $9,86 | $9,63 | 2,20K |
| 2026-07-14 | $9,98 | -5,04 % | $9,21 | $10,00 | $9,21 | 2,70K |
| 2026-07-13 | $10,51 | 0,00 % | $10,51 | $10,51 | $10,51 | 0 |
| 2026-07-10 | $10,51 | +0,10 % | $10,51 | $10,51 | $10,51 | 100 |
| 2026-07-09 | $10,50 | -4,68 % | $10,80 | $10,87 | $10,48 | 52,00K |
| 2026-07-08 | $11,02 | -7,12 % | $11,00 | $11,85 | $10,95 | 26,00K |
| 2026-07-07 | $11,86 | +0,51 % | $11,02 | $12,00 | $11,00 | 13,90K |
| 2026-07-06 | $11,80 | +4,42 % | $10,90 | $11,80 | $10,90 | 500 |
| 2026-07-02 | $11,30 | +13,00 % | $10,20 | $11,65 | $10,20 | 36,00K |
| 2026-07-01 | $10,00 | 0,00 % | $10,01 | $10,12 | $10,00 | 13,80K |
| 2026-06-30 | $10,00 | +5,65 % | $8,84 | $10,05 | $8,84 | 24,30K |
| 2026-06-29 | $9,47 | -3,12 % | $9,50 | $9,50 | $8,66 | 5,70K |
| 2026-06-26 | $9,77 | -1,11 % | $9,49 | $9,84 | $8,50 | 29,50K |
| 2026-06-25 | $9,88 | -1,50 % | $9,55 | $9,89 | $9,30 | 3,30K |
| 2026-06-24 | $10,03 | +5,58 % | $8,81 | $12,08 | $8,81 | 29,30K |
| 2026-06-23 | $9,50 | +4,40 % | $8,65 | $9,50 | $8,65 | 6,90K |
| 2026-06-22 | $9,10 | +1,01 % | $9,17 | $9,40 | $8,95 | 2,80K |
| 2026-06-18 | $9,01 | +2,14 % | $8,50 | $9,50 | $8,14 | 18,00K |
| 2026-06-17 | $8,82 | -0,11 % | $8,50 | $8,82 | $8,50 | 900 |
| 2026-06-16 | $8,83 | -0,90 % | $8,84 | $8,84 | $8,50 | 2,20K |
| 2026-06-15 | $8,91 | +8,66 % | $8,00 | $8,91 | $8,00 | 10,30K |
| 2026-06-12 | $8,20 | +6,49 % | $7,41 | $8,39 | $7,41 | 4,00K |
| 2026-06-11 | $7,70 | -9,41 % | $7,34 | $8,44 | $7,34 | 1,20K |
| 2026-06-10 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-09 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-08 | $8,50 | 0,00 % | $8,50 | $8,50 | $8,50 | 0 |
| 2026-06-05 | $8,50 | +3,79 % | $8,00 | $9,00 | $7,75 | 12,40K |
| 2026-06-04 | $8,19 | +0,86 % | $8,19 | $8,19 | $8,19 | 200 |
| 2026-06-03 | $8,12 | +4,24 % | $7,60 | $8,12 | $7,60 | 400 |
| 2026-06-02 | $7,79 | -0,13 % | $7,78 | $7,79 | $7,40 | 900 |
| 2026-06-01 | $7,80 | -3,70 % | $8,09 | $8,09 | $7,80 | 2,00K |
| 2026-05-29 | $8,10 | 0,00 % | $8,10 | $8,10 | $8,10 | 0 |
| 2026-05-28 | $8,10 | +15,22 % | $7,45 | $8,10 | $7,45 | 15,30K |
| 2026-05-27 | $7,03 | -0,28 % | $7,00 | $7,03 | $7,00 | 500 |