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 | $9,25 | -3,24 % | $9,52 | $9,69 | $9,18 | 3,59M |
| 2026-09-30 | $9,56 | -4,21 % | $9,97 | $10,07 | $9,55 | 3,75M |
| 2026-09-29 | $9,98 | +1,53 % | $9,77 | $11,33 | $9,50 | 19,31M |
| 2026-09-28 | $9,83 | +8,02 % | $9,05 | $10,01 | $9,00 | 4,46M |
| 2026-09-25 | $9,10 | +1,68 % | $8,99 | $9,15 | $8,85 | 1,55M |
| 2026-09-24 | $8,95 | +3,35 % | $8,65 | $9,00 | $8,56 | 1,36M |
| 2026-09-23 | $8,66 | -0,80 % | $8,74 | $9,20 | $8,46 | 2,04M |
| 2026-09-22 | $8,73 | -0,80 % | $8,90 | $8,97 | $8,64 | 1,69M |
| 2026-09-21 | $8,80 | +7,32 % | $8,28 | $8,81 | $8,16 | 3,23M |
| 2026-09-18 | $8,20 | +0,49 % | $8,10 | $8,25 | $7,93 | 4,71M |
| 2026-09-17 | $8,16 | +4,88 % | $7,69 | $8,18 | $7,69 | 2,34M |
| 2026-09-16 | $7,78 | +3,87 % | $7,50 | $7,92 | $7,50 | 2,04M |
| 2026-09-15 | $7,49 | -1,06 % | $7,57 | $7,58 | $7,41 | 1,18M |
| 2026-09-14 | $7,57 | +1,61 % | $7,60 | $7,69 | $7,52 | 2,01M |
| 2026-09-11 | $7,45 | -2,87 % | $7,89 | $7,89 | $7,40 | 2,40M |
| 2026-09-10 | $7,67 | -0,52 % | $7,80 | $7,99 | $7,63 | 1,95M |
| 2026-09-09 | $7,71 | -9,08 % | $8,43 | $8,61 | $7,64 | 2,82M |
| 2026-09-08 | $8,48 | -0,59 % | $8,39 | $8,52 | $8,22 | 1,35M |
| 2026-09-04 | $8,53 | -0,70 % | $8,50 | $8,59 | $8,38 | 1,03M |
| 2026-09-03 | $8,59 | +0,12 % | $8,64 | $8,78 | $8,42 | 1,60M |
| 2026-09-02 | $8,58 | +1,78 % | $8,49 | $8,64 | $8,27 | 1,35M |
| 2026-09-01 | $8,43 | -0,12 % | $8,42 | $8,62 | $8,38 | 1,14M |
| 2026-08-31 | $8,44 | -0,47 % | $8,45 | $8,49 | $8,29 | 1,40M |
| 2026-08-28 | $8,48 | -1,40 % | $8,62 | $8,68 | $8,37 | 1,03M |
| 2026-08-27 | $8,60 | -0,92 % | $8,62 | $8,74 | $8,55 | 1,27M |
| 2026-08-26 | $8,68 | -0,69 % | $8,74 | $8,89 | $8,61 | 1,50M |
| 2026-08-25 | $8,74 | 0,00 % | $8,81 | $8,95 | $8,67 | 1,01M |
| 2026-08-24 | $8,74 | +0,46 % | $8,66 | $8,80 | $8,54 | 870,70K |
| 2026-08-21 | $8,70 | +1,16 % | $8,61 | $8,81 | $8,54 | 1,56M |
| 2026-08-20 | $8,60 | -2,05 % | $8,91 | $8,99 | $8,56 | 2,00M |
| 2026-08-19 | $8,78 | -0,79 % | $8,93 | $9,02 | $8,77 | 2,25M |
| 2026-08-18 | $8,85 | +3,87 % | $8,58 | $8,88 | $8,47 | 2,14M |
| 2026-08-17 | $8,52 | -0,93 % | $8,45 | $8,55 | $8,26 | 1,33M |
| 2026-08-14 | $8,60 | +3,24 % | $8,33 | $8,67 | $8,25 | 1,37M |
| 2026-08-13 | $8,33 | -1,88 % | $8,59 | $8,70 | $8,30 | 1,85M |
| 2026-08-12 | $8,49 | +1,19 % | $8,37 | $8,52 | $8,24 | 1,73M |
| 2026-08-11 | $8,39 | +5,01 % | $8,00 | $8,44 | $7,96 | 1,78M |
| 2026-08-10 | $7,99 | +0,76 % | $7,96 | $8,07 | $7,80 | 1,62M |
| 2026-08-07 | $7,93 | +7,74 % | $7,43 | $8,02 | $7,43 | 2,25M |
| 2026-08-06 | $7,36 | -9,25 % | $7,19 | $7,44 | $7,05 | 3,72M |
| 2026-08-05 | $8,11 | -0,98 % | $8,21 | $8,37 | $8,06 | 1,75M |
| 2026-08-04 | $8,19 | +0,74 % | $8,13 | $8,28 | $8,04 | 1,84M |
| 2026-08-03 | $8,13 | +0,62 % | $8,14 | $8,17 | $7,87 | 1,95M |
| 2026-07-31 | $8,08 | -4,04 % | $8,34 | $8,41 | $7,99 | 1,62M |
| 2026-07-30 | $8,42 | +0,48 % | $8,38 | $8,46 | $8,32 | 917,30K |
| 2026-07-29 | $8,38 | +1,70 % | $8,23 | $8,49 | $8,23 | 1,19M |
| 2026-07-28 | $8,24 | +0,37 % | $8,28 | $8,33 | $8,13 | 811,10K |
| 2026-07-27 | $8,21 | -1,32 % | $8,40 | $8,47 | $8,20 | 873,40K |
| 2026-07-24 | $8,32 | -1,07 % | $8,42 | $8,54 | $8,29 | 1,18M |
| 2026-07-23 | $8,41 | +0,36 % | $8,29 | $8,44 | $8,14 | 2,19M |
| 2026-07-22 | $8,38 | -4,56 % | $8,75 | $8,76 | $8,29 | 2,26M |
| 2026-07-21 | $8,78 | +2,09 % | $8,60 | $8,83 | $8,60 | 1,26M |
| 2026-07-20 | $8,60 | -2,27 % | $8,80 | $8,90 | $8,59 | 1,30M |
| 2026-07-17 | $8,80 | +1,27 % | $8,61 | $9,00 | $8,49 | 1,61M |
| 2026-07-16 | $8,69 | -0,11 % | $8,70 | $8,88 | $8,65 | 1,57M |
| 2026-07-15 | $8,70 | +5,07 % | $8,26 | $8,72 | $8,18 | 1,44M |
| 2026-07-14 | $8,28 | +1,47 % | $8,11 | $8,32 | $8,00 | 1,22M |
| 2026-07-13 | $8,16 | -2,16 % | $8,35 | $8,35 | $8,05 | 1,47M |
| 2026-07-10 | $8,34 | -3,25 % | $8,62 | $8,62 | $8,24 | 1,53M |
| 2026-07-09 | $8,62 | -0,58 % | $8,58 | $8,72 | $8,46 | 2,06M |
| 2026-07-08 | $8,67 | -3,02 % | $8,82 | $8,92 | $8,49 | 3,68M |
| 2026-07-07 | $8,94 | +6,81 % | $8,42 | $9,02 | $8,42 | 3,49M |
| 2026-07-06 | $8,37 | +1,09 % | $8,20 | $8,50 | $8,20 | 1,91M |
| 2026-07-02 | $8,28 | +3,50 % | $8,05 | $8,38 | $7,85 | 3,75M |
| 2026-07-01 | $8,00 | +1,01 % | $8,00 | $8,20 | $7,91 | 2,73M |
| 2026-06-30 | $7,92 | +2,33 % | $7,76 | $7,97 | $7,74 | 2,19M |
| 2026-06-29 | $7,74 | +0,65 % | $7,68 | $7,84 | $7,62 | 2,58M |
| 2026-06-26 | $7,69 | +3,92 % | $7,52 | $7,75 | $7,45 | 6,34M |
| 2026-06-25 | $7,40 | 0,00 % | $7,41 | $7,62 | $7,34 | 1,92M |
| 2026-06-24 | $7,40 | +2,78 % | $7,28 | $7,51 | $7,28 | 1,74M |
| 2026-06-23 | $7,20 | +4,35 % | $6,90 | $7,30 | $6,86 | 1,98M |
| 2026-06-22 | $6,90 | -0,72 % | $6,98 | $7,11 | $6,87 | 1,69M |
| 2026-06-18 | $6,95 | +0,72 % | $7,03 | $7,06 | $6,93 | 2,40M |
| 2026-06-17 | $6,90 | 0,00 % | $6,90 | $7,06 | $6,79 | 1,48M |
| 2026-06-16 | $6,90 | +0,29 % | $6,89 | $6,93 | $6,83 | 1,47M |
| 2026-06-15 | $6,88 | +1,33 % | $6,87 | $6,89 | $6,74 | 2,17M |
| 2026-06-12 | $6,79 | -2,02 % | $7,07 | $7,08 | $6,79 | 1,64M |
| 2026-06-11 | $6,93 | +3,28 % | $6,68 | $7,07 | $6,61 | 3,14M |
| 2026-06-10 | $6,71 | +3,23 % | $6,52 | $7,00 | $6,51 | 2,20M |
| 2026-06-09 | $6,50 | +4,17 % | $6,25 | $6,54 | $6,25 | 1,71M |
| 2026-06-08 | $6,24 | +0,97 % | $6,22 | $6,30 | $6,20 | 864,50K |
| 2026-06-05 | $6,18 | +0,49 % | $6,17 | $6,26 | $6,10 | 1,06M |
| 2026-06-04 | $6,15 | +4,41 % | $5,96 | $6,17 | $5,93 | 2,40M |
| 2026-06-03 | $5,89 | -1,83 % | $5,99 | $5,99 | $5,81 | 1,16M |
| 2026-06-02 | $6,00 | -1,15 % | $6,01 | $6,04 | $5,87 | 1,41M |
| 2026-06-01 | $6,07 | -1,46 % | $6,13 | $6,19 | $5,98 | 1,65M |
| 2026-05-29 | $6,16 | -2,53 % | $6,37 | $6,37 | $6,02 | 1,94M |
| 2026-05-28 | $6,32 | +1,44 % | $6,22 | $6,39 | $6,17 | 1,67M |
| 2026-05-27 | $6,23 | -0,48 % | $6,27 | $6,39 | $6,16 | 959,20K |
| 2026-05-26 | $6,26 | +1,13 % | $6,23 | $6,28 | $6,15 | 972,70K |