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 | $2,52 | -3,26 % | $2,64 | $2,65 | $2,49 | 1,45M |
| 2026-10-01 | $2,61 | -5,96 % | $2,74 | $2,78 | $2,58 | 1,90M |
| 2026-09-30 | $2,77 | +2,03 % | $2,71 | $2,80 | $2,61 | 1,01M |
| 2026-09-29 | $2,71 | +4,42 % | $2,62 | $2,81 | $2,57 | 4,78M |
| 2026-09-28 | $2,60 | -3,70 % | $2,70 | $2,70 | $2,57 | 1,27M |
| 2026-09-25 | $2,70 | -1,82 % | $2,75 | $2,77 | $2,65 | 1,07M |
| 2026-09-24 | $2,75 | -4,18 % | $2,84 | $2,89 | $2,73 | 1,17M |
| 2026-09-23 | $2,87 | -6,82 % | $3,07 | $3,09 | $2,78 | 1,45M |
| 2026-09-22 | $3,08 | +1,65 % | $3,07 | $3,14 | $3,01 | 956,30K |
| 2026-09-21 | $3,03 | -2,57 % | $3,15 | $3,15 | $2,99 | 675,30K |
| 2026-09-18 | $3,11 | +0,97 % | $3,07 | $3,18 | $2,99 | 1,26M |
| 2026-09-17 | $3,08 | -0,65 % | $3,18 | $3,21 | $3,02 | 1,09M |
| 2026-09-16 | $3,10 | -0,96 % | $3,23 | $3,26 | $3,04 | 1,23M |
| 2026-09-15 | $3,13 | -10,57 % | $3,51 | $3,51 | $3,12 | 1,40M |
| 2026-09-14 | $3,50 | -0,28 % | $3,47 | $3,57 | $3,44 | 750,40K |
| 2026-09-11 | $3,51 | -2,23 % | $3,63 | $3,67 | $3,46 | 787,70K |
| 2026-09-10 | $3,59 | -5,53 % | $3,74 | $3,77 | $3,56 | 863,10K |
| 2026-09-09 | $3,80 | -5,71 % | $3,99 | $4,04 | $3,79 | 780,40K |
| 2026-09-08 | $4,03 | +1,00 % | $4,00 | $4,10 | $3,88 | 519,20K |
| 2026-09-04 | $3,99 | -2,92 % | $4,05 | $4,18 | $3,92 | 997,80K |
| 2026-09-03 | $4,11 | +9,02 % | $3,80 | $4,12 | $3,73 | 1,37M |
| 2026-09-02 | $3,77 | +1,62 % | $3,68 | $3,88 | $3,68 | 897,80K |
| 2026-09-01 | $3,71 | -1,33 % | $3,68 | $3,74 | $3,55 | 863,80K |
| 2026-08-31 | $3,76 | -1,05 % | $3,79 | $3,79 | $3,67 | 471,80K |
| 2026-08-28 | $3,80 | -2,06 % | $3,88 | $3,89 | $3,72 | 695,40K |
| 2026-08-27 | $3,88 | -0,26 % | $3,87 | $3,92 | $3,82 | 430,10K |
| 2026-08-26 | $3,89 | +0,26 % | $3,87 | $3,93 | $3,83 | 576,20K |
| 2026-08-25 | $3,88 | +3,19 % | $3,78 | $3,89 | $3,78 | 799,10K |
| 2026-08-24 | $3,76 | -1,70 % | $3,84 | $3,96 | $3,75 | 988,30K |
| 2026-08-21 | $3,83 | -0,39 % | $3,95 | $3,95 | $3,82 | 740,80K |
| 2026-08-20 | $3,84 | +0,52 % | $4,01 | $4,04 | $3,78 | 1,57M |
| 2026-08-19 | $3,82 | +3,80 % | $3,76 | $3,86 | $3,66 | 1,78M |
| 2026-08-18 | $3,68 | -0,67 % | $3,75 | $3,86 | $3,58 | 1,20M |
| 2026-08-17 | $3,70 | +4,07 % | $3,56 | $3,85 | $3,54 | 1,57M |
| 2026-08-14 | $3,56 | -14,22 % | $3,53 | $3,70 | $3,49 | 4,58M |
| 2026-08-13 | $4,15 | -3,26 % | $4,29 | $4,42 | $4,14 | 820,20K |
| 2026-08-12 | $4,29 | +4,38 % | $4,13 | $4,31 | $4,08 | 559,00K |
| 2026-08-11 | $4,11 | -0,96 % | $4,19 | $4,24 | $4,03 | 401,80K |
| 2026-08-10 | $4,15 | -1,66 % | $4,20 | $4,28 | $4,04 | 824,80K |
| 2026-08-07 | $4,22 | -15,60 % | $4,68 | $4,83 | $4,01 | 1,58M |
| 2026-08-06 | $5,00 | +1,01 % | $4,92 | $5,15 | $4,92 | 701,40K |
| 2026-08-05 | $4,95 | +1,43 % | $4,91 | $4,95 | $4,78 | 578,30K |
| 2026-08-04 | $4,88 | +4,95 % | $4,67 | $4,89 | $4,67 | 788,70K |
| 2026-08-03 | $4,65 | -1,90 % | $4,79 | $4,89 | $4,62 | 820,50K |
| 2026-07-31 | $4,74 | -3,66 % | $4,95 | $4,99 | $4,66 | 941,20K |
| 2026-07-30 | $4,92 | +5,35 % | $4,78 | $5,10 | $4,71 | 1,00M |
| 2026-07-29 | $4,67 | +1,08 % | $4,60 | $4,74 | $4,43 | 709,40K |
| 2026-07-28 | $4,62 | +2,44 % | $4,51 | $4,68 | $4,13 | 1,21M |
| 2026-07-27 | $4,51 | +4,16 % | $4,36 | $4,65 | $4,35 | 1,03M |
| 2026-07-24 | $4,33 | -2,70 % | $4,49 | $4,59 | $4,16 | 1,21M |
| 2026-07-23 | $4,45 | -1,11 % | $4,59 | $4,86 | $4,41 | 992,40K |
| 2026-07-22 | $4,50 | -10,18 % | $4,93 | $5,05 | $4,28 | 1,52M |
| 2026-07-21 | $5,01 | 0,00 % | $5,00 | $5,36 | $4,99 | 1,78M |
| 2026-07-20 | $5,01 | -1,96 % | $5,12 | $5,58 | $4,96 | 1,78M |
| 2026-07-17 | $5,11 | +11,82 % | $4,68 | $5,34 | $4,68 | 3,55M |
| 2026-07-16 | $4,57 | -4,39 % | $4,75 | $4,79 | $4,45 | 568,20K |
| 2026-07-15 | $4,78 | +0,21 % | $4,77 | $4,81 | $4,56 | 677,80K |
| 2026-07-14 | $4,77 | +3,25 % | $4,62 | $4,79 | $4,58 | 857,20K |
| 2026-07-13 | $4,62 | -5,33 % | $4,82 | $4,86 | $4,39 | 1,17M |
| 2026-07-10 | $4,88 | +3,83 % | $4,71 | $4,91 | $4,29 | 1,40M |
| 2026-07-09 | $4,70 | -3,29 % | $4,84 | $4,94 | $4,54 | 896,00K |
| 2026-07-08 | $4,86 | +1,67 % | $4,77 | $4,91 | $4,69 | 1,02M |
| 2026-07-07 | $4,78 | +1,27 % | $4,69 | $4,85 | $4,51 | 1,09M |
| 2026-07-06 | $4,72 | +5,83 % | $4,46 | $4,93 | $4,44 | 1,10M |
| 2026-07-02 | $4,46 | +2,41 % | $4,39 | $4,55 | $4,32 | 583,70K |
| 2026-07-01 | $4,36 | -10,21 % | $4,80 | $4,95 | $4,28 | 1,08M |
| 2026-06-30 | $4,85 | +5,21 % | $4,60 | $5,11 | $4,45 | 1,85M |
| 2026-06-29 | $4,61 | +14,11 % | $4,01 | $4,88 | $3,96 | 2,77M |
| 2026-06-26 | $4,04 | +6,60 % | $3,75 | $4,07 | $3,67 | 7,49M |
| 2026-06-25 | $3,79 | -4,53 % | $3,96 | $4,04 | $3,76 | 937,60K |
| 2026-06-24 | $3,97 | +7,88 % | $3,68 | $3,98 | $3,67 | 1,63M |
| 2026-06-23 | $3,68 | +0,27 % | $3,60 | $3,80 | $3,60 | 674,40K |
| 2026-06-22 | $3,67 | -0,81 % | $3,73 | $3,75 | $3,51 | 688,50K |
| 2026-06-18 | $3,70 | +2,21 % | $3,62 | $3,75 | $3,60 | 575,40K |
| 2026-06-17 | $3,62 | +2,84 % | $3,53 | $3,71 | $3,53 | 734,60K |
| 2026-06-16 | $3,52 | -6,88 % | $3,76 | $3,82 | $3,47 | 1,05M |
| 2026-06-15 | $3,78 | +0,80 % | $3,88 | $4,05 | $3,67 | 1,26M |
| 2026-06-12 | $3,75 | +6,53 % | $3,56 | $3,78 | $3,48 | 889,90K |
| 2026-06-11 | $3,52 | -2,22 % | $3,61 | $3,68 | $3,48 | 1,11M |
| 2026-06-10 | $3,60 | +0,56 % | $3,57 | $3,73 | $3,51 | 562,40K |
| 2026-06-09 | $3,58 | 0,00 % | $3,58 | $3,77 | $3,49 | 442,90K |
| 2026-06-08 | $3,58 | -2,19 % | $3,65 | $3,76 | $3,53 | 507,40K |
| 2026-06-05 | $3,66 | -5,43 % | $3,85 | $3,85 | $3,42 | 1,01M |
| 2026-06-04 | $3,87 | +4,03 % | $3,73 | $3,96 | $3,68 | 566,70K |
| 2026-06-03 | $3,72 | -5,82 % | $3,91 | $3,94 | $3,62 | 1,15M |
| 2026-06-02 | $3,95 | -0,75 % | $3,96 | $4,06 | $3,71 | 1,67M |
| 2026-06-01 | $3,98 | -0,50 % | $4,05 | $4,11 | $3,95 | 699,80K |
| 2026-05-29 | $4,00 | -1,23 % | $4,07 | $4,10 | $3,93 | 675,50K |
| 2026-05-28 | $4,05 | +0,75 % | $3,99 | $4,09 | $3,94 | 327,90K |
| 2026-05-27 | $4,02 | +1,52 % | $3,94 | $4,11 | $3,94 | 500,20K |