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 | -5,00 % | $10,82 | $10,82 | $10,19 | 13,76K |
| 2026-09-30 | $11,00 | 0,00 % | $10,78 | $11,00 | $10,39 | 82,40K |
| 2026-09-29 | $11,00 | +1,01 % | $10,62 | $11,00 | $10,45 | 33,40K |
| 2026-09-28 | $10,89 | +0,74 % | $10,73 | $10,94 | $10,52 | 17,80K |
| 2026-09-25 | $10,81 | -1,28 % | $10,79 | $10,92 | $10,69 | 11,60K |
| 2026-09-24 | $10,95 | -0,27 % | $10,80 | $11,09 | $10,80 | 9,70K |
| 2026-09-23 | $10,98 | -0,09 % | $10,87 | $11,20 | $10,76 | 5,00K |
| 2026-09-22 | $10,99 | -2,14 % | $11,25 | $11,36 | $10,93 | 19,70K |
| 2026-09-21 | $11,23 | -3,19 % | $11,41 | $11,73 | $11,03 | 10,20K |
| 2026-09-18 | $11,60 | +3,57 % | $11,05 | $11,80 | $10,89 | 17,60K |
| 2026-09-17 | $11,20 | 0,00 % | $11,02 | $11,33 | $11,01 | 11,40K |
| 2026-09-16 | $11,20 | +0,27 % | $11,19 | $11,35 | $11,07 | 11,50K |
| 2026-09-15 | $11,17 | -1,67 % | $11,10 | $11,48 | $11,10 | 13,50K |
| 2026-09-14 | $11,36 | -1,90 % | $11,42 | $11,50 | $11,25 | 12,00K |
| 2026-09-11 | $11,58 | +2,39 % | $11,35 | $11,80 | $11,13 | 11,90K |
| 2026-09-10 | $11,31 | -2,50 % | $11,69 | $11,80 | $11,25 | 7,10K |
| 2026-09-09 | $11,60 | +0,09 % | $11,62 | $11,80 | $11,20 | 9,10K |
| 2026-09-08 | $11,59 | +0,26 % | $11,36 | $11,78 | $11,08 | 8,00K |
| 2026-09-04 | $11,56 | -0,34 % | $11,38 | $11,69 | $11,38 | 7,20K |
| 2026-09-03 | $11,60 | 0,00 % | $11,70 | $11,80 | $11,08 | 10,20K |
| 2026-09-02 | $11,60 | 0,00 % | $11,55 | $11,95 | $11,12 | 18,00K |
| 2026-09-01 | $11,60 | -1,19 % | $11,57 | $11,99 | $11,53 | 8,30K |
| 2026-08-31 | $11,74 | +3,89 % | $11,27 | $11,74 | $11,06 | 70,90K |
| 2026-08-28 | $11,30 | 0,00 % | $11,40 | $11,42 | $11,20 | 49,00K |
| 2026-08-27 | $11,30 | -0,88 % | $11,30 | $11,35 | $11,20 | 39,90K |
| 2026-08-26 | $11,40 | 0,00 % | $11,35 | $11,40 | $11,10 | 35,40K |
| 2026-08-25 | $11,40 | 0,00 % | $11,27 | $11,41 | $11,11 | 22,10K |
| 2026-08-24 | $11,40 | +0,53 % | $11,40 | $11,48 | $11,18 | 13,90K |
| 2026-08-21 | $11,34 | -2,58 % | $11,60 | $11,89 | $11,34 | 7,80K |
| 2026-08-20 | $11,64 | -2,59 % | $11,90 | $11,90 | $11,25 | 5,70K |
| 2026-08-19 | $11,95 | -0,33 % | $11,98 | $12,00 | $11,90 | 8,20K |
| 2026-08-18 | $11,99 | -0,08 % | $11,97 | $11,99 | $11,55 | 7,20K |
| 2026-08-17 | $12,00 | +2,65 % | $11,99 | $12,00 | $11,88 | 3,90K |
| 2026-08-14 | $11,69 | -1,85 % | $11,98 | $11,98 | $11,61 | 4,10K |
| 2026-08-13 | $11,91 | +0,25 % | $11,77 | $11,91 | $11,49 | 4,70K |
| 2026-08-12 | $11,88 | +0,42 % | $11,52 | $11,99 | $11,38 | 21,60K |
| 2026-08-11 | $11,83 | +1,72 % | $11,77 | $11,88 | $11,77 | 12,40K |
| 2026-08-10 | $11,63 | -1,69 % | $11,76 | $12,00 | $11,42 | 22,70K |
| 2026-08-07 | $11,83 | +1,11 % | $11,51 | $11,84 | $11,06 | 25,90K |
| 2026-08-06 | $11,70 | +1,12 % | $11,82 | $11,83 | $11,53 | 5,90K |
| 2026-08-05 | $11,57 | -1,87 % | $11,86 | $11,88 | $11,50 | 3,40K |
| 2026-08-04 | $11,79 | -1,01 % | $11,78 | $11,88 | $11,35 | 6,50K |
| 2026-08-03 | $11,91 | -7,53 % | $12,80 | $12,80 | $11,10 | 33,90K |
| 2026-07-31 | $12,88 | +3,04 % | $12,50 | $12,88 | $11,76 | 113,70K |
| 2026-07-30 | $12,50 | +3,48 % | $11,77 | $12,62 | $11,76 | 36,30K |
| 2026-07-29 | $12,08 | +0,83 % | $11,67 | $12,08 | $11,67 | 25,60K |
| 2026-07-28 | $11,98 | 0,00 % | $11,90 | $12,00 | $11,63 | 16,40K |
| 2026-07-27 | $11,98 | -0,25 % | $11,73 | $12,20 | $11,59 | 13,40K |
| 2026-07-24 | $12,01 | -0,58 % | $12,00 | $12,01 | $11,99 | 3,50K |
| 2026-07-23 | $12,08 | +0,67 % | $11,91 | $12,08 | $11,91 | 12,30K |
| 2026-07-22 | $12,00 | -0,74 % | $12,00 | $12,00 | $11,85 | 25,40K |
| 2026-07-21 | $12,09 | +0,75 % | $11,80 | $12,09 | $11,80 | 13,40K |
| 2026-07-20 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 8,80K |
| 2026-07-17 | $12,00 | 0,00 % | $12,04 | $12,04 | $12,00 | 9,40K |
| 2026-07-16 | $12,00 | +0,42 % | $11,90 | $12,00 | $11,40 | 12,30K |
| 2026-07-15 | $11,95 | -0,91 % | $11,95 | $12,00 | $11,48 | 19,50K |
| 2026-07-14 | $12,06 | -0,17 % | $11,38 | $12,29 | $11,15 | 13,60K |
| 2026-07-13 | $12,08 | +0,92 % | $12,14 | $12,22 | $11,79 | 18,30K |
| 2026-07-10 | $11,97 | -2,44 % | $12,15 | $12,26 | $11,76 | 17,20K |
| 2026-07-09 | $12,27 | +1,91 % | $12,27 | $12,27 | $12,27 | 9,20K |
| 2026-07-08 | $12,04 | +0,84 % | $12,14 | $12,15 | $10,71 | 17,80K |
| 2026-07-07 | $11,94 | -2,05 % | $11,75 | $12,35 | $11,75 | 16,40K |
| 2026-07-06 | $12,19 | -2,09 % | $12,56 | $12,56 | $11,81 | 26,20K |
| 2026-07-02 | $12,45 | +0,16 % | $12,20 | $12,49 | $12,01 | 10,50K |
| 2026-07-01 | $12,43 | -2,51 % | $12,16 | $12,50 | $11,47 | 36,00K |
| 2026-06-30 | $12,75 | +6,25 % | $12,04 | $12,75 | $11,05 | 50,80K |
| 2026-06-29 | $12,00 | +4,35 % | $10,24 | $12,12 | $10,24 | 52,40K |
| 2026-06-26 | $11,50 | +0,44 % | $11,30 | $11,50 | $10,79 | 20,30K |
| 2026-06-25 | $11,45 | +1,33 % | $11,30 | $11,45 | $11,29 | 9,10K |
| 2026-06-24 | $11,30 | +1,25 % | $11,15 | $11,30 | $11,13 | 5,40K |
| 2026-06-23 | $11,16 | -2,96 % | $10,87 | $11,16 | $10,04 | 5,10K |
| 2026-06-22 | $11,50 | +0,88 % | $11,23 | $11,50 | $10,72 | 2,50K |
| 2026-06-18 | $11,40 | 0,00 % | $11,40 | $11,40 | $11,40 | 1,60K |
| 2026-06-17 | $11,40 | -0,61 % | $11,05 | $11,40 | $11,02 | 2,40K |
| 2026-06-16 | $11,47 | -0,26 % | $11,13 | $11,47 | $10,64 | 3,40K |
| 2026-06-15 | $11,50 | +0,09 % | $11,50 | $11,50 | $11,50 | 1,50K |
| 2026-06-12 | $11,49 | +2,13 % | $11,03 | $11,49 | $11,03 | 2,00K |
| 2026-06-11 | $11,25 | -1,92 % | $11,47 | $11,47 | $10,86 | 1,50K |
| 2026-06-10 | $11,47 | +5,52 % | $11,47 | $11,47 | $11,47 | 1,30K |
| 2026-06-09 | $10,87 | -3,29 % | $11,50 | $11,50 | $10,87 | 1,30K |
| 2026-06-08 | $11,24 | -1,06 % | $11,12 | $11,24 | $11,12 | 800 |
| 2026-06-05 | $11,36 | -0,70 % | $10,52 | $11,36 | $10,52 | 1,90K |
| 2026-06-04 | $11,44 | +1,87 % | $11,40 | $11,44 | $11,00 | 2,50K |
| 2026-06-03 | $11,23 | -1,14 % | $11,23 | $11,23 | $11,23 | 1,20K |
| 2026-06-02 | $11,36 | -2,91 % | $11,50 | $11,52 | $11,31 | 12,20K |
| 2026-06-01 | $11,70 | -2,01 % | $11,89 | $11,90 | $11,70 | 1,60K |
| 2026-05-29 | $11,94 | +4,37 % | $11,01 | $11,94 | $11,01 | 6,40K |
| 2026-05-28 | $11,44 | -3,38 % | $11,58 | $11,69 | $11,01 | 9,00K |
| 2026-05-27 | $11,84 | -0,25 % | $11,24 | $11,84 | $11,23 | 7,30K |
| 2026-05-26 | $11,87 | -0,17 % | $11,21 | $11,87 | $11,16 | 5,10K |