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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,45 | -2,73 % | $4,53 | $4,57 | $4,44 | 3,54M |
| 2026-09-30 | $4,58 | -3,98 % | $4,77 | $4,84 | $4,56 | 6,34M |
| 2026-09-29 | $4,77 | 0,00 % | $5,04 | $5,07 | $4,76 | 10,00M |
| 2026-09-28 | $4,77 | -4,22 % | $4,91 | $4,94 | $4,70 | 6,81M |
| 2026-09-25 | $4,98 | -2,35 % | $5,06 | $5,20 | $4,91 | 7,97M |
| 2026-09-24 | $5,10 | -4,32 % | $5,12 | $5,12 | $4,80 | 15,01M |
| 2026-09-23 | $5,33 | -7,79 % | $5,99 | $6,00 | $5,30 | 17,79M |
| 2026-09-22 | $5,78 | -21,57 % | $5,89 | $6,18 | $5,32 | 35,30M |
| 2026-09-21 | $7,37 | -0,67 % | $7,57 | $7,61 | $7,35 | 2,22M |
| 2026-09-18 | $7,42 | -3,13 % | $7,70 | $8,01 | $7,33 | 2,46M |
| 2026-09-17 | $7,66 | +2,13 % | $7,67 | $7,80 | $7,58 | 1,79M |
| 2026-09-16 | $7,50 | -3,85 % | $7,87 | $8,00 | $7,38 | 1,74M |
| 2026-09-15 | $7,80 | -2,74 % | $8,00 | $8,04 | $7,66 | 1,75M |
| 2026-09-14 | $8,02 | -6,96 % | $8,37 | $8,46 | $8,02 | 1,96M |
| 2026-09-11 | $8,62 | -4,01 % | $9,00 | $9,09 | $8,60 | 1,82M |
| 2026-09-10 | $8,98 | -0,77 % | $9,05 | $9,33 | $8,92 | 1,08M |
| 2026-09-09 | $9,05 | -5,63 % | $9,65 | $9,70 | $9,05 | 2,09M |
| 2026-09-08 | $9,59 | -1,34 % | $9,97 | $10,00 | $9,54 | 1,22M |
| 2026-09-04 | $9,72 | -2,99 % | $10,12 | $10,19 | $9,63 | 1,08M |
| 2026-09-03 | $10,02 | +0,80 % | $10,02 | $10,29 | $9,88 | 1,11M |
| 2026-09-02 | $9,94 | +0,10 % | $9,92 | $10,16 | $9,43 | 2,42M |
| 2026-09-01 | $9,93 | -7,71 % | $10,34 | $10,59 | $9,88 | 1,95M |
| 2026-08-31 | $10,76 | +2,38 % | $10,60 | $11,36 | $10,59 | 3,75M |
| 2026-08-28 | $10,51 | +1,25 % | $10,33 | $10,60 | $10,13 | 1,67M |
| 2026-08-27 | $10,38 | +1,17 % | $10,65 | $10,69 | $10,35 | 828,90K |
| 2026-08-26 | $10,26 | -3,39 % | $10,51 | $10,75 | $10,20 | 692,40K |
| 2026-08-25 | $10,62 | +1,63 % | $10,58 | $10,83 | $10,55 | 706,80K |
| 2026-08-24 | $10,45 | -4,57 % | $10,45 | $10,59 | $10,23 | 953,00K |
| 2026-08-21 | $10,95 | +8,31 % | $10,16 | $11,00 | $10,05 | 3,80M |
| 2026-08-20 | $10,11 | -2,51 % | $10,39 | $10,51 | $10,02 | 815,70K |
| 2026-08-19 | $10,37 | -0,86 % | $10,55 | $10,62 | $10,17 | 837,40K |
| 2026-08-18 | $10,46 | -7,02 % | $10,85 | $10,89 | $10,42 | 1,06M |
| 2026-08-17 | $11,25 | -2,43 % | $11,53 | $11,57 | $11,16 | 778,80K |
| 2026-08-14 | $11,53 | +6,96 % | $10,89 | $11,79 | $10,78 | 1,34M |
| 2026-08-13 | $10,78 | +1,51 % | $10,53 | $11,16 | $10,48 | 1,02M |
| 2026-08-12 | $10,62 | +2,71 % | $10,50 | $10,67 | $10,35 | 812,10K |
| 2026-08-11 | $10,34 | -1,99 % | $10,66 | $10,71 | $10,31 | 595,90K |
| 2026-08-10 | $10,55 | -4,09 % | $10,87 | $11,04 | $10,53 | 1,06M |
| 2026-08-07 | $11,00 | +5,87 % | $10,65 | $11,06 | $10,50 | 707,80K |
| 2026-08-06 | $10,39 | -9,26 % | $10,57 | $10,88 | $10,23 | 1,09M |
| 2026-08-05 | $11,45 | -1,29 % | $11,48 | $11,56 | $11,13 | 834,00K |
| 2026-08-04 | $11,60 | +2,56 % | $11,47 | $11,86 | $11,19 | 1,29M |
| 2026-08-03 | $11,31 | +5,11 % | $10,70 | $11,44 | $10,58 | 879,30K |
| 2026-07-31 | $10,76 | -2,36 % | $11,03 | $11,33 | $10,67 | 1,01M |
| 2026-07-30 | $11,02 | +13,03 % | $9,94 | $11,10 | $9,92 | 1,28M |
| 2026-07-29 | $9,75 | -2,69 % | $10,14 | $10,27 | $9,72 | 983,10K |
| 2026-07-28 | $10,02 | -1,76 % | $10,08 | $10,24 | $9,57 | 1,11M |
| 2026-07-27 | $10,20 | -0,78 % | $10,50 | $10,80 | $9,98 | 1,12M |
| 2026-07-24 | $10,28 | -4,37 % | $10,87 | $10,87 | $10,24 | 833,20K |
| 2026-07-23 | $10,75 | -2,71 % | $10,75 | $11,27 | $10,60 | 598,40K |
| 2026-07-22 | $11,05 | +1,19 % | $10,81 | $11,20 | $10,75 | 802,40K |
| 2026-07-21 | $10,92 | +0,74 % | $10,98 | $11,22 | $10,84 | 901,40K |
| 2026-07-20 | $10,84 | +8,51 % | $9,99 | $11,15 | $9,98 | 1,40M |
| 2026-07-17 | $9,99 | -1,87 % | $9,90 | $10,21 | $9,50 | 1,75M |
| 2026-07-16 | $10,18 | -6,26 % | $10,60 | $10,60 | $10,18 | 1,09M |
| 2026-07-15 | $10,86 | -2,16 % | $11,10 | $11,44 | $10,70 | 955,90K |
| 2026-07-14 | $11,10 | +5,71 % | $10,81 | $11,20 | $10,59 | 987,90K |
| 2026-07-13 | $10,50 | -6,00 % | $10,92 | $10,99 | $10,46 | 1,16M |
| 2026-07-10 | $11,17 | -0,89 % | $11,32 | $11,32 | $11,01 | 936,50K |
| 2026-07-09 | $11,27 | +0,54 % | $11,21 | $11,56 | $11,12 | 1,30M |
| 2026-07-08 | $11,21 | -0,80 % | $10,88 | $11,37 | $10,88 | 1,01M |
| 2026-07-07 | $11,30 | -4,07 % | $11,64 | $11,98 | $11,20 | 1,53M |
| 2026-07-06 | $11,78 | +1,38 % | $11,62 | $12,26 | $11,60 | 1,49M |
| 2026-07-02 | $11,62 | -1,94 % | $11,88 | $12,34 | $11,43 | 2,04M |
| 2026-07-01 | $11,85 | -2,15 % | $11,90 | $12,50 | $11,67 | 1,97M |
| 2026-06-30 | $12,11 | +9,89 % | $10,93 | $12,14 | $10,84 | 2,96M |
| 2026-06-29 | $11,02 | -1,43 % | $11,23 | $11,35 | $10,63 | 2,88M |
| 2026-06-26 | $11,18 | -8,44 % | $11,80 | $11,87 | $11,01 | 4,18M |
| 2026-06-25 | $12,21 | +3,47 % | $12,10 | $12,69 | $11,45 | 2,09M |
| 2026-06-24 | $11,80 | -3,52 % | $12,00 | $12,12 | $11,68 | 1,81M |
| 2026-06-23 | $12,23 | -2,47 % | $12,13 | $12,95 | $12,02 | 3,28M |
| 2026-06-22 | $12,54 | -6,21 % | $12,90 | $13,51 | $12,52 | 3,76M |
| 2026-06-18 | $13,37 | -1,47 % | $13,81 | $14,25 | $12,68 | 9,24M |
| 2026-06-17 | $13,57 | +1,50 % | $13,34 | $14,54 | $13,32 | 4,00M |
| 2026-06-16 | $13,37 | -4,09 % | $13,48 | $13,81 | $12,81 | 3,90M |
| 2026-06-15 | $13,94 | +18,24 % | $12,75 | $14,19 | $12,64 | 7,06M |
| 2026-06-12 | $11,79 | -5,38 % | $12,52 | $12,60 | $11,73 | 2,13M |
| 2026-06-11 | $12,46 | +5,95 % | $11,55 | $12,49 | $11,55 | 2,33M |
| 2026-06-10 | $11,76 | -2,00 % | $12,35 | $12,48 | $11,75 | 1,98M |
| 2026-06-09 | $12,00 | -8,19 % | $13,07 | $13,22 | $11,82 | 3,28M |
| 2026-06-08 | $13,07 | +1,32 % | $13,32 | $13,55 | $12,80 | 2,15M |
| 2026-06-05 | $12,90 | -10,79 % | $13,85 | $13,90 | $12,62 | 4,18M |
| 2026-06-04 | $14,46 | -2,30 % | $14,36 | $14,98 | $14,08 | 2,34M |
| 2026-06-03 | $14,80 | -12,58 % | $16,59 | $16,59 | $14,56 | 5,31M |
| 2026-06-02 | $16,93 | +5,16 % | $15,81 | $17,42 | $15,76 | 3,65M |
| 2026-06-01 | $16,10 | -0,43 % | $16,14 | $16,46 | $15,55 | 3,38M |
| 2026-05-29 | $16,17 | -6,64 % | $17,59 | $17,60 | $16,12 | 3,72M |
| 2026-05-28 | $17,32 | +0,70 % | $17,24 | $17,83 | $16,08 | 5,46M |
| 2026-05-27 | $17,20 | -3,59 % | $19,20 | $19,34 | $16,62 | 7,06M |
| 2026-05-26 | $17,84 | +17,52 % | $15,95 | $18,32 | $15,95 | 10,50M |