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 | $10,70 | +0,38 % | $10,71 | $10,77 | $10,59 | 336,42K |
| 2026-09-30 | $10,66 | -2,02 % | $10,86 | $10,93 | $10,61 | 495,40K |
| 2026-09-29 | $10,88 | -1,18 % | $11,02 | $11,14 | $10,85 | 416,60K |
| 2026-09-28 | $11,01 | -0,54 % | $11,08 | $11,15 | $10,95 | 449,10K |
| 2026-09-25 | $11,07 | +0,27 % | $11,01 | $11,10 | $10,89 | 270,00K |
| 2026-09-24 | $11,04 | -0,36 % | $11,00 | $11,11 | $10,74 | 405,50K |
| 2026-09-23 | $11,08 | -0,98 % | $11,16 | $11,16 | $11,06 | 375,50K |
| 2026-09-22 | $11,19 | +0,81 % | $11,37 | $11,47 | $11,17 | 317,60K |
| 2026-09-21 | $11,10 | -1,51 % | $11,36 | $11,36 | $11,09 | 345,30K |
| 2026-09-18 | $11,27 | -1,57 % | $11,42 | $11,43 | $11,19 | 627,00K |
| 2026-09-17 | $11,45 | -0,52 % | $11,59 | $11,59 | $11,45 | 233,50K |
| 2026-09-16 | $11,51 | -0,35 % | $11,47 | $11,67 | $11,47 | 298,20K |
| 2026-09-15 | $11,55 | +0,17 % | $11,56 | $11,66 | $11,43 | 290,90K |
| 2026-09-14 | $11,53 | -0,60 % | $11,60 | $11,71 | $11,52 | 295,50K |
| 2026-09-11 | $11,60 | +0,61 % | $11,65 | $11,66 | $11,55 | 294,20K |
| 2026-09-10 | $11,53 | -1,37 % | $11,68 | $11,72 | $11,50 | 265,00K |
| 2026-09-09 | $11,69 | -0,09 % | $11,61 | $11,71 | $11,55 | 265,30K |
| 2026-09-08 | $11,70 | -1,52 % | $11,73 | $11,82 | $11,68 | 227,20K |
| 2026-09-04 | $11,88 | +0,68 % | $11,72 | $11,92 | $11,68 | 260,40K |
| 2026-09-03 | $11,80 | +1,37 % | $11,76 | $11,86 | $11,64 | 244,90K |
| 2026-09-02 | $11,64 | +0,52 % | $11,66 | $11,84 | $11,63 | 312,40K |
| 2026-09-01 | $11,58 | -0,52 % | $11,62 | $11,65 | $11,47 | 259,40K |
| 2026-08-31 | $11,64 | -1,94 % | $11,81 | $11,91 | $11,62 | 249,90K |
| 2026-08-28 | $11,87 | +1,45 % | $11,76 | $11,94 | $11,69 | 268,80K |
| 2026-08-27 | $11,70 | -0,93 % | $11,75 | $11,75 | $11,63 | 221,10K |
| 2026-08-26 | $11,81 | -0,76 % | $11,86 | $11,98 | $11,80 | 255,20K |
| 2026-08-25 | $11,90 | -0,58 % | $11,98 | $12,03 | $11,81 | 221,90K |
| 2026-08-24 | $11,97 | -0,75 % | $12,05 | $12,19 | $11,96 | 272,30K |
| 2026-08-21 | $12,06 | -0,33 % | $11,96 | $12,08 | $11,62 | 665,10K |
| 2026-08-20 | $12,10 | +0,92 % | $11,86 | $12,17 | $11,86 | 223,90K |
| 2026-08-19 | $11,99 | +0,42 % | $11,98 | $12,14 | $11,89 | 279,90K |
| 2026-08-18 | $11,94 | -2,05 % | $12,28 | $12,28 | $11,93 | 211,40K |
| 2026-08-17 | $12,19 | -1,85 % | $12,37 | $12,39 | $12,14 | 338,90K |
| 2026-08-14 | $12,42 | +0,08 % | $12,46 | $12,52 | $12,39 | 271,60K |
| 2026-08-13 | $12,41 | +0,57 % | $12,47 | $12,55 | $12,34 | 282,40K |
| 2026-08-12 | $12,34 | +0,73 % | $12,21 | $12,35 | $12,18 | 266,60K |
| 2026-08-11 | $12,25 | +1,66 % | $12,08 | $12,40 | $12,07 | 330,50K |
| 2026-08-10 | $12,05 | -0,90 % | $12,49 | $12,49 | $11,93 | 308,10K |
| 2026-08-07 | $12,16 | -1,06 % | $12,35 | $12,36 | $12,13 | 360,70K |
| 2026-08-06 | $12,29 | -1,13 % | $12,62 | $12,67 | $12,13 | 308,30K |
| 2026-08-05 | $12,43 | +2,22 % | $12,44 | $12,85 | $12,10 | 500,70K |
| 2026-08-04 | $12,16 | +1,08 % | $11,93 | $12,29 | $11,93 | 281,90K |
| 2026-08-03 | $12,03 | +0,08 % | $11,88 | $12,10 | $11,81 | 335,70K |
| 2026-07-31 | $12,02 | +0,50 % | $12,01 | $12,11 | $11,82 | 253,50K |
| 2026-07-30 | $11,96 | -3,00 % | $12,34 | $12,34 | $11,96 | 202,30K |
| 2026-07-29 | $12,33 | -0,16 % | $12,29 | $12,45 | $12,22 | 262,50K |
| 2026-07-28 | $12,35 | -0,32 % | $12,52 | $12,54 | $12,33 | 179,10K |
| 2026-07-27 | $12,39 | +2,99 % | $12,29 | $12,44 | $12,17 | 171,90K |
| 2026-07-24 | $12,03 | +0,50 % | $11,87 | $12,23 | $11,87 | 219,60K |
| 2026-07-23 | $11,97 | +0,25 % | $11,75 | $11,98 | $11,73 | 269,20K |
| 2026-07-22 | $11,94 | -1,65 % | $12,04 | $12,06 | $11,87 | 274,60K |
| 2026-07-21 | $12,14 | -1,38 % | $12,23 | $12,23 | $12,03 | 263,20K |
| 2026-07-20 | $12,31 | +1,32 % | $12,27 | $12,42 | $12,14 | 328,10K |
| 2026-07-17 | $12,15 | -2,41 % | $12,45 | $12,50 | $12,11 | 226,00K |
| 2026-07-16 | $12,45 | +1,14 % | $12,44 | $13,08 | $12,35 | 298,60K |
| 2026-07-15 | $12,31 | -1,52 % | $12,37 | $12,48 | $12,26 | 265,80K |
| 2026-07-14 | $12,50 | -1,73 % | $12,73 | $12,73 | $12,40 | 302,70K |
| 2026-07-13 | $12,72 | +1,76 % | $12,55 | $12,75 | $12,50 | 337,10K |
| 2026-07-10 | $12,50 | 0,00 % | $12,48 | $12,61 | $12,39 | 321,90K |
| 2026-07-09 | $12,50 | +0,48 % | $12,47 | $12,50 | $12,17 | 208,30K |
| 2026-07-08 | $12,44 | +0,16 % | $12,44 | $12,61 | $12,40 | 261,90K |
| 2026-07-07 | $12,42 | +0,32 % | $12,51 | $12,51 | $12,19 | 321,10K |
| 2026-07-06 | $12,38 | -3,05 % | $12,78 | $12,78 | $12,36 | 270,50K |
| 2026-07-02 | $12,77 | 0,00 % | $12,82 | $12,88 | $12,72 | 201,30K |
| 2026-07-01 | $12,77 | +1,27 % | $12,66 | $12,83 | $12,66 | 256,10K |
| 2026-06-30 | $12,61 | -2,63 % | $12,82 | $12,86 | $12,57 | 280,70K |
| 2026-06-29 | $12,95 | -2,63 % | $13,43 | $13,45 | $12,95 | 274,80K |
| 2026-06-26 | $13,30 | +1,22 % | $13,12 | $13,47 | $13,12 | 1,41M |
| 2026-06-25 | $13,14 | +0,61 % | $13,14 | $13,31 | $13,07 | 261,40K |
| 2026-06-24 | $13,06 | +0,38 % | $13,09 | $13,32 | $13,04 | 297,70K |
| 2026-06-23 | $13,01 | +1,72 % | $12,86 | $13,02 | $12,78 | 211,50K |
| 2026-06-22 | $12,79 | -1,31 % | $12,93 | $13,07 | $12,79 | 307,80K |
| 2026-06-18 | $12,96 | +1,65 % | $12,79 | $13,10 | $12,79 | 410,20K |
| 2026-06-17 | $12,75 | -2,52 % | $13,07 | $13,15 | $12,67 | 282,10K |
| 2026-06-16 | $13,08 | -0,38 % | $13,26 | $13,44 | $13,06 | 266,70K |
| 2026-06-15 | $13,13 | -0,53 % | $12,81 | $13,13 | $12,81 | 510,00K |
| 2026-06-12 | $13,20 | -1,57 % | $13,50 | $14,00 | $13,19 | 383,20K |
| 2026-06-11 | $13,41 | +1,90 % | $13,21 | $13,43 | $13,18 | 339,30K |
| 2026-06-10 | $13,16 | +4,11 % | $12,70 | $13,25 | $12,66 | 330,00K |
| 2026-06-09 | $12,64 | +4,64 % | $12,25 | $12,65 | $12,25 | 371,00K |
| 2026-06-08 | $12,08 | +0,17 % | $12,06 | $12,20 | $12,06 | 211,60K |
| 2026-06-05 | $12,06 | -0,08 % | $12,10 | $12,21 | $11,98 | 163,80K |
| 2026-06-04 | $12,07 | +2,81 % | $11,98 | $12,11 | $11,94 | 274,10K |
| 2026-06-03 | $11,74 | -2,17 % | $11,90 | $11,94 | $11,69 | 222,90K |
| 2026-06-02 | $12,00 | -1,48 % | $12,18 | $12,18 | $11,91 | 264,60K |
| 2026-06-01 | $12,18 | +2,44 % | $11,85 | $12,19 | $11,85 | 299,00K |
| 2026-05-29 | $11,89 | -1,25 % | $12,03 | $12,07 | $11,88 | 293,20K |
| 2026-05-28 | $12,04 | +0,58 % | $11,92 | $12,14 | $11,92 | 218,90K |
| 2026-05-27 | $11,97 | +1,53 % | $11,85 | $12,05 | $11,70 | 313,20K |
| 2026-05-26 | $11,79 | +1,20 % | $11,66 | $11,85 | $11,66 | 236,60K |