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 | $11,69 | -2,83 % | $12,00 | $12,06 | $11,65 | 1,86M |
| 2026-09-30 | $12,03 | +0,25 % | $12,00 | $12,46 | $11,70 | 2,31M |
| 2026-09-29 | $12,00 | -0,41 % | $12,18 | $12,48 | $11,99 | 2,72M |
| 2026-09-28 | $12,05 | -4,67 % | $12,61 | $12,63 | $12,01 | 1,74M |
| 2026-09-25 | $12,64 | -0,78 % | $12,77 | $13,08 | $12,59 | 1,51M |
| 2026-09-24 | $12,74 | +0,39 % | $12,56 | $13,04 | $12,47 | 1,69M |
| 2026-09-23 | $12,69 | +0,24 % | $12,68 | $13,01 | $12,50 | 1,28M |
| 2026-09-22 | $12,66 | -1,78 % | $12,96 | $12,98 | $12,41 | 1,27M |
| 2026-09-21 | $12,89 | +1,02 % | $12,92 | $13,14 | $12,67 | 1,48M |
| 2026-09-18 | $12,76 | +0,47 % | $12,75 | $13,03 | $12,46 | 8,21M |
| 2026-09-17 | $12,70 | +0,08 % | $13,14 | $13,37 | $12,64 | 1,52M |
| 2026-09-16 | $12,69 | +3,85 % | $12,58 | $12,95 | $12,42 | 2,24M |
| 2026-09-15 | $12,22 | +4,89 % | $12,07 | $12,52 | $11,58 | 2,86M |
| 2026-09-14 | $11,65 | -4,51 % | $12,00 | $12,20 | $11,55 | 1,00M |
| 2026-09-11 | $12,20 | +5,72 % | $11,70 | $12,49 | $11,39 | 2,16M |
| 2026-09-10 | $11,54 | -3,35 % | $11,92 | $12,26 | $11,39 | 1,41M |
| 2026-09-09 | $11,94 | -3,63 % | $12,43 | $12,55 | $11,77 | 2,30M |
| 2026-09-08 | $12,39 | -4,18 % | $13,10 | $13,29 | $12,36 | 2,39M |
| 2026-09-04 | $12,93 | +3,19 % | $12,46 | $13,00 | $12,44 | 1,73M |
| 2026-09-03 | $12,53 | +2,70 % | $12,37 | $12,65 | $11,77 | 2,04M |
| 2026-09-02 | $12,20 | -2,79 % | $12,75 | $12,75 | $11,85 | 2,22M |
| 2026-09-01 | $12,55 | -4,92 % | $13,02 | $13,21 | $12,54 | 1,46M |
| 2026-08-31 | $13,20 | -0,75 % | $13,40 | $13,40 | $12,87 | 2,91M |
| 2026-08-28 | $13,30 | -7,77 % | $14,47 | $14,68 | $13,21 | 1,79M |
| 2026-08-27 | $14,42 | +0,84 % | $14,56 | $14,72 | $14,14 | 987,70K |
| 2026-08-26 | $14,30 | -0,56 % | $14,38 | $14,74 | $14,10 | 926,70K |
| 2026-08-25 | $14,38 | -0,76 % | $14,68 | $14,88 | $14,02 | 1,46M |
| 2026-08-24 | $14,49 | -3,14 % | $14,88 | $14,89 | $14,22 | 1,98M |
| 2026-08-21 | $14,96 | -3,48 % | $15,76 | $15,88 | $14,84 | 1,52M |
| 2026-08-20 | $15,50 | -10,25 % | $17,24 | $17,45 | $15,20 | 3,12M |
| 2026-08-19 | $17,27 | -2,92 % | $18,00 | $18,02 | $17,17 | 1,23M |
| 2026-08-18 | $17,79 | -1,82 % | $17,90 | $18,95 | $17,32 | 1,34M |
| 2026-08-17 | $18,12 | +1,12 % | $18,23 | $18,50 | $17,76 | 968,80K |
| 2026-08-14 | $17,92 | -4,68 % | $18,57 | $19,00 | $17,91 | 1,16M |
| 2026-08-13 | $18,80 | -1,62 % | $19,15 | $19,46 | $18,43 | 1,24M |
| 2026-08-12 | $19,11 | -7,19 % | $19,95 | $20,69 | $18,30 | 2,24M |
| 2026-08-11 | $20,59 | -4,32 % | $21,82 | $22,13 | $20,20 | 960,10K |
| 2026-08-10 | $21,52 | -0,09 % | $21,43 | $22,63 | $21,37 | 1,05M |
| 2026-08-07 | $21,54 | +1,32 % | $21,65 | $21,98 | $21,00 | 608,40K |
| 2026-08-06 | $21,26 | +0,19 % | $20,99 | $22,29 | $20,65 | 631,80K |
| 2026-08-05 | $21,22 | +3,26 % | $20,25 | $21,90 | $20,25 | 894,10K |
| 2026-08-04 | $20,55 | +6,92 % | $19,62 | $20,75 | $19,53 | 1,20M |
| 2026-08-03 | $19,22 | +2,78 % | $18,62 | $19,69 | $18,32 | 908,60K |
| 2026-07-31 | $18,70 | +7,72 % | $18,20 | $18,92 | $17,71 | 1,30M |
| 2026-07-30 | $17,36 | +0,29 % | $17,60 | $18,20 | $17,33 | 1,13M |
| 2026-07-29 | $17,31 | -8,22 % | $18,94 | $19,25 | $16,91 | 1,55M |
| 2026-07-28 | $18,86 | +0,96 % | $18,89 | $19,10 | $17,76 | 999,50K |
| 2026-07-27 | $18,68 | +3,72 % | $19,10 | $19,25 | $17,87 | 1,85M |
| 2026-07-24 | $18,01 | -5,71 % | $19,22 | $19,50 | $17,50 | 940,10K |
| 2026-07-23 | $19,10 | +10,47 % | $17,92 | $19,42 | $17,92 | 1,39M |
| 2026-07-22 | $17,29 | -4,10 % | $17,82 | $18,57 | $17,24 | 553,10K |
| 2026-07-21 | $18,03 | +7,00 % | $17,13 | $18,62 | $17,00 | 570,30K |
| 2026-07-20 | $16,85 | -0,88 % | $16,82 | $17,84 | $16,57 | 422,10K |
| 2026-07-17 | $17,00 | -0,99 % | $17,09 | $17,99 | $16,76 | 756,60K |
| 2026-07-16 | $17,17 | -9,63 % | $18,67 | $19,01 | $17,07 | 713,30K |
| 2026-07-15 | $19,00 | -1,20 % | $19,13 | $19,38 | $18,50 | 926,40K |
| 2026-07-14 | $19,23 | +2,72 % | $18,81 | $19,91 | $18,25 | 681,70K |
| 2026-07-13 | $18,72 | -9,08 % | $20,59 | $21,04 | $18,45 | 763,50K |
| 2026-07-10 | $20,59 | -1,06 % | $20,61 | $21,23 | $20,26 | 362,50K |
| 2026-07-09 | $20,81 | -0,24 % | $21,01 | $21,80 | $20,69 | 464,20K |
| 2026-07-08 | $20,86 | -10,43 % | $23,08 | $23,57 | $20,69 | 1,72M |
| 2026-07-07 | $23,29 | +0,91 % | $22,85 | $23,85 | $22,00 | 1,56M |
| 2026-07-06 | $23,08 | +0,09 % | $23,03 | $23,44 | $22,10 | 812,90K |
| 2026-07-02 | $23,06 | -3,31 % | $23,92 | $24,19 | $22,80 | 890,10K |
| 2026-07-01 | $23,85 | +4,70 % | $22,54 | $24,24 | $21,80 | 2,26M |
| 2026-06-30 | $22,78 | +9,89 % | $21,10 | $22,92 | $20,74 | 2,12M |
| 2026-06-29 | $20,73 | +0,97 % | $21,25 | $21,25 | $19,66 | 1,96M |
| 2026-06-26 | $20,53 | +9,49 % | $18,48 | $20,74 | $18,37 | 1,46M |
| 2026-06-25 | $18,75 | +2,74 % | $18,20 | $18,88 | $17,81 | 895,30K |
| 2026-06-24 | $18,25 | -0,54 % | $18,10 | $18,51 | $17,28 | 1,36M |
| 2026-06-23 | $18,35 | +0,71 % | $17,75 | $18,79 | $17,48 | 722,70K |
| 2026-06-22 | $18,22 | -3,19 % | $18,64 | $19,25 | $17,77 | 775,50K |
| 2026-06-18 | $18,82 | -6,97 % | $20,29 | $20,65 | $18,49 | 1,41M |
| 2026-06-17 | $20,23 | -8,59 % | $21,72 | $22,71 | $20,13 | 866,30K |
| 2026-06-16 | $22,13 | +11,88 % | $19,73 | $22,59 | $19,50 | 1,39M |
| 2026-06-15 | $19,78 | -3,18 % | $20,76 | $21,16 | $19,56 | 764,20K |
| 2026-06-12 | $20,43 | -7,51 % | $20,83 | $23,00 | $20,02 | 1,36M |
| 2026-06-11 | $22,09 | +19,99 % | $18,51 | $22,20 | $18,42 | 2,43M |
| 2026-06-10 | $18,41 | -3,71 % | $19,03 | $20,36 | $18,41 | 1,64M |
| 2026-06-09 | $19,12 | -0,52 % | $19,10 | $19,95 | $18,75 | 4,04M |
| 2026-06-08 | $19,22 | +9,58 % | $17,45 | $19,51 | $17,25 | 3,14M |
| 2026-06-05 | $17,54 | -5,70 % | $18,60 | $18,60 | $17,08 | 2,76M |
| 2026-06-04 | $18,60 | -2,16 % | $19,20 | $19,74 | $18,38 | 4,80M |
| 2026-06-03 | $19,01 | — | $20,75 | $20,95 | $18,58 | 18,04M |