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 | $10,45 | +0,19 % | $10,44 | $10,47 | $10,44 | 6,42M |
| 2026-09-30 | $10,43 | -0,10 % | $10,44 | $10,45 | $10,43 | 13,30M |
| 2026-09-29 | $10,44 | -0,19 % | $10,43 | $10,45 | $10,43 | 22,44M |
| 2026-09-28 | $10,46 | 0,00 % | $10,45 | $10,47 | $10,43 | 7,03M |
| 2026-09-25 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,45 | 3,75M |
| 2026-09-24 | $10,46 | +0,29 % | $10,44 | $10,47 | $10,44 | 6,09M |
| 2026-09-23 | $10,43 | -0,19 % | $10,46 | $10,47 | $10,41 | 14,19M |
| 2026-09-22 | $10,45 | -0,29 % | $10,47 | $10,48 | $10,45 | 4,40M |
| 2026-09-21 | $10,48 | 0,00 % | $10,48 | $10,49 | $10,45 | 10,57M |
| 2026-09-18 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,45 | 11,27M |
| 2026-09-17 | $10,48 | +0,58 % | $10,46 | $10,50 | $10,45 | 23,70M |
| 2026-09-16 | $10,42 | -0,10 % | $10,44 | $10,44 | $10,42 | 12,10M |
| 2026-09-15 | $10,43 | +0,19 % | $10,43 | $10,44 | $10,41 | 12,23M |
| 2026-09-14 | $10,41 | 0,00 % | $10,42 | $10,44 | $10,41 | 18,68M |
| 2026-09-11 | $10,41 | +44,18 % | $10,45 | $10,46 | $10,41 | 115,50M |
| 2026-09-10 | $7,22 | -2,04 % | $7,36 | $7,39 | $7,00 | 19,62M |
| 2026-09-09 | $7,37 | +4,84 % | $7,03 | $7,41 | $6,86 | 3,91M |
| 2026-09-08 | $7,03 | +0,72 % | $6,95 | $7,11 | $6,68 | 3,29M |
| 2026-09-04 | $6,98 | +4,18 % | $6,66 | $7,16 | $6,60 | 2,67M |
| 2026-09-03 | $6,70 | -1,03 % | $6,84 | $6,99 | $6,64 | 2,70M |
| 2026-09-02 | $6,77 | +0,15 % | $6,71 | $6,95 | $6,66 | 1,96M |
| 2026-09-01 | $6,76 | -3,84 % | $6,90 | $7,07 | $6,68 | 4,06M |
| 2026-08-31 | $7,03 | -1,82 % | $7,09 | $7,32 | $7,01 | 3,50M |
| 2026-08-28 | $7,16 | -0,83 % | $7,26 | $7,42 | $7,04 | 2,77M |
| 2026-08-27 | $7,22 | -1,37 % | $7,30 | $7,44 | $7,05 | 2,86M |
| 2026-08-26 | $7,32 | +0,55 % | $7,22 | $7,48 | $7,22 | 1,59M |
| 2026-08-25 | $7,28 | -2,54 % | $7,43 | $7,55 | $7,26 | 1,85M |
| 2026-08-24 | $7,47 | +0,54 % | $7,46 | $7,60 | $7,26 | 2,63M |
| 2026-08-21 | $7,43 | -3,13 % | $7,70 | $7,77 | $7,39 | 3,26M |
| 2026-08-20 | $7,67 | +2,68 % | $7,44 | $7,67 | $7,28 | 3,00M |
| 2026-08-19 | $7,47 | -2,10 % | $7,64 | $7,68 | $7,37 | 4,00M |
| 2026-08-18 | $7,63 | +0,13 % | $7,57 | $7,86 | $7,51 | 4,22M |
| 2026-08-17 | $7,62 | -7,86 % | $8,22 | $8,24 | $7,61 | 5,37M |
| 2026-08-14 | $8,27 | +3,89 % | $7,92 | $8,29 | $7,78 | 4,08M |
| 2026-08-13 | $7,96 | +2,58 % | $7,72 | $8,35 | $7,68 | 5,82M |
| 2026-08-12 | $7,76 | +6,89 % | $7,36 | $8,03 | $7,14 | 8,86M |
| 2026-08-11 | $7,26 | 0,00 % | $8,22 | $8,27 | $6,67 | 25,66M |
| 2026-08-10 | $7,26 | -2,68 % | $7,28 | $7,57 | $7,03 | 7,26M |
| 2026-08-07 | $7,46 | +0,13 % | $7,49 | $7,77 | $7,34 | 3,72M |
| 2026-08-06 | $7,45 | -2,99 % | $7,55 | $7,60 | $7,42 | 1,90M |
| 2026-08-05 | $7,68 | -4,00 % | $7,98 | $8,08 | $7,57 | 2,69M |
| 2026-08-04 | $8,00 | +2,70 % | $7,67 | $8,02 | $7,67 | 2,20M |
| 2026-08-03 | $7,79 | +4,01 % | $7,73 | $8,06 | $7,73 | 2,80M |
| 2026-07-31 | $7,49 | -6,72 % | $7,98 | $8,02 | $7,35 | 5,00M |
| 2026-07-30 | $8,03 | -0,50 % | $7,92 | $8,08 | $7,60 | 2,68M |
| 2026-07-29 | $8,07 | -1,47 % | $8,13 | $8,38 | $8,02 | 1,50M |
| 2026-07-28 | $8,19 | +1,87 % | $8,11 | $8,24 | $8,09 | 2,09M |
| 2026-07-27 | $8,04 | +4,01 % | $7,85 | $8,13 | $7,84 | 1,99M |
| 2026-07-24 | $7,73 | +2,11 % | $7,62 | $7,82 | $7,58 | 3,35M |
| 2026-07-23 | $7,57 | -1,43 % | $7,68 | $7,76 | $7,51 | 2,50M |
| 2026-07-22 | $7,68 | -3,15 % | $7,99 | $8,07 | $7,51 | 3,99M |
| 2026-07-21 | $7,93 | +7,02 % | $7,40 | $7,95 | $7,32 | 2,99M |
| 2026-07-20 | $7,41 | -0,54 % | $7,34 | $7,57 | $7,22 | 3,32M |
| 2026-07-17 | $7,45 | -2,36 % | $7,50 | $7,55 | $7,28 | 3,09M |
| 2026-07-16 | $7,63 | +2,28 % | $7,47 | $7,74 | $7,39 | 3,25M |
| 2026-07-15 | $7,46 | +3,18 % | $7,34 | $7,56 | $7,16 | 2,85M |
| 2026-07-14 | $7,23 | +6,17 % | $6,69 | $7,28 | $6,67 | 3,32M |
| 2026-07-13 | $6,81 | +2,10 % | $6,69 | $6,84 | $6,61 | 2,45M |
| 2026-07-10 | $6,67 | -3,61 % | $7,02 | $7,11 | $6,64 | 3,05M |
| 2026-07-09 | $6,92 | -1,00 % | $6,86 | $7,01 | $6,80 | 2,68M |
| 2026-07-08 | $6,99 | -4,12 % | $7,16 | $7,25 | $6,94 | 5,76M |
| 2026-07-07 | $7,29 | -1,88 % | $7,48 | $7,59 | $7,29 | 2,32M |
| 2026-07-06 | $7,43 | +1,78 % | $7,23 | $7,59 | $7,23 | 3,19M |
| 2026-07-02 | $7,30 | +0,14 % | $7,29 | $7,38 | $7,08 | 2,38M |
| 2026-07-01 | $7,29 | +1,39 % | $7,33 | $7,43 | $7,20 | 2,38M |
| 2026-06-30 | $7,19 | -0,14 % | $7,09 | $7,34 | $7,05 | 2,76M |
| 2026-06-29 | $7,20 | +3,90 % | $6,91 | $7,24 | $6,86 | 3,62M |
| 2026-06-26 | $6,93 | +5,48 % | $6,52 | $7,03 | $6,52 | 8,77M |
| 2026-06-25 | $6,57 | -0,45 % | $6,53 | $6,72 | $6,45 | 2,43M |
| 2026-06-24 | $6,60 | +3,12 % | $6,48 | $6,77 | $6,48 | 2,35M |
| 2026-06-23 | $6,40 | +0,47 % | $6,43 | $6,49 | $6,35 | 2,75M |
| 2026-06-22 | $6,37 | -1,70 % | $6,38 | $6,52 | $6,30 | 2,11M |
| 2026-06-18 | $6,48 | +5,54 % | $6,11 | $6,59 | $6,07 | 4,44M |
| 2026-06-17 | $6,14 | -2,07 % | $6,26 | $6,45 | $6,00 | 2,44M |
| 2026-06-16 | $6,27 | -0,63 % | $6,29 | $6,37 | $6,20 | 1,70M |
| 2026-06-15 | $6,31 | +4,99 % | $6,05 | $6,31 | $6,00 | 1,95M |
| 2026-06-12 | $6,01 | -6,82 % | $6,45 | $6,49 | $5,99 | 3,03M |
| 2026-06-11 | $6,45 | +8,59 % | $5,92 | $6,46 | $5,91 | 3,25M |
| 2026-06-10 | $5,94 | +3,85 % | $5,63 | $5,97 | $5,60 | 3,74M |
| 2026-06-09 | $5,72 | +1,24 % | $5,65 | $5,91 | $5,59 | 1,92M |
| 2026-06-08 | $5,65 | -0,18 % | $5,61 | $5,70 | $5,55 | 2,10M |
| 2026-06-05 | $5,66 | -3,58 % | $5,85 | $5,94 | $5,54 | 1,99M |
| 2026-06-04 | $5,87 | +1,03 % | $5,87 | $6,06 | $5,77 | 2,87M |
| 2026-06-03 | $5,81 | -8,07 % | $6,19 | $6,20 | $5,72 | 3,89M |
| 2026-06-02 | $6,32 | -3,36 % | $6,39 | $6,45 | $6,25 | 3,62M |
| 2026-06-01 | $6,54 | -0,46 % | $6,75 | $6,80 | $6,18 | 3,77M |
| 2026-05-29 | $6,57 | +4,12 % | $6,17 | $6,75 | $6,16 | 10,03M |
| 2026-05-28 | $6,31 | +5,17 % | $6,03 | $6,51 | $6,01 | 3,77M |
| 2026-05-27 | $6,00 | +0,50 % | $5,94 | $6,18 | $5,90 | 1,99M |
| 2026-05-26 | $5,97 | +0,34 % | $6,01 | $6,18 | $5,91 | 2,78M |