Markt geöffnet· · 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 | $11,89 | -1,00 % | $12,30 | $12,12 | $11,76 | 1,35M |
| 2026-09-30 | $12,01 | +3,09 % | $11,75 | $12,31 | $11,26 | 4,66M |
| 2026-09-29 | $11,65 | -5,28 % | $12,37 | $12,44 | $11,60 | 4,27M |
| 2026-09-28 | $12,30 | -1,36 % | $12,75 | $12,89 | $12,13 | 4,82M |
| 2026-09-25 | $12,47 | +13,47 % | $12,30 | $13,34 | $12,25 | 12,17M |
| 2026-09-24 | $10,99 | -4,60 % | $11,47 | $11,52 | $10,97 | 4,42M |
| 2026-09-23 | $11,52 | -4,00 % | $11,89 | $11,90 | $11,46 | 3,63M |
| 2026-09-22 | $12,00 | -9,57 % | $12,94 | $13,05 | $11,91 | 3,95M |
| 2026-09-21 | $13,27 | -2,07 % | $13,54 | $13,68 | $12,87 | 2,41M |
| 2026-09-18 | $13,55 | +0,97 % | $13,52 | $13,66 | $13,34 | 2,28M |
| 2026-09-17 | $13,42 | -1,11 % | $13,65 | $14,14 | $13,36 | 1,83M |
| 2026-09-16 | $13,57 | -0,44 % | $13,70 | $13,95 | $13,23 | 2,93M |
| 2026-09-15 | $13,63 | +3,73 % | $13,26 | $13,86 | $13,16 | 2,92M |
| 2026-09-14 | $13,14 | -7,20 % | $13,66 | $13,66 | $12,83 | 3,30M |
| 2026-09-11 | $14,16 | +2,09 % | $14,00 | $14,40 | $13,80 | 2,30M |
| 2026-09-10 | $13,87 | -4,87 % | $14,72 | $14,72 | $13,82 | 3,51M |
| 2026-09-09 | $14,58 | +4,22 % | $14,19 | $14,61 | $13,73 | 3,58M |
| 2026-09-08 | $13,99 | +3,94 % | $13,82 | $14,42 | $13,67 | 3,24M |
| 2026-09-04 | $13,46 | +2,20 % | $13,12 | $13,56 | $12,97 | 4,16M |
| 2026-09-03 | $13,17 | +1,07 % | $12,95 | $13,34 | $12,80 | 2,62M |
| 2026-09-02 | $13,03 | +2,76 % | $12,69 | $13,08 | $12,30 | 4,87M |
| 2026-09-01 | $12,68 | -3,21 % | $13,06 | $13,43 | $12,62 | 2,63M |
| 2026-08-31 | $13,10 | +1,95 % | $13,18 | $13,47 | $12,98 | 2,43M |
| 2026-08-28 | $12,85 | -1,15 % | $12,93 | $13,12 | $12,77 | 1,48M |
| 2026-08-27 | $13,00 | +7,71 % | $12,17 | $13,12 | $12,07 | 2,22M |
| 2026-08-26 | $12,07 | +0,42 % | $11,91 | $12,30 | $11,77 | 2,41M |
| 2026-08-25 | $12,02 | +1,01 % | $11,90 | $12,61 | $11,84 | 2,29M |
| 2026-08-24 | $11,90 | -5,41 % | $12,43 | $12,48 | $11,83 | 2,68M |
| 2026-08-21 | $12,58 | -3,16 % | $13,10 | $13,10 | $12,34 | 3,65M |
| 2026-08-20 | $12,99 | -0,31 % | $13,16 | $13,69 | $12,69 | 4,89M |
| 2026-08-19 | $13,03 | +3,00 % | $12,87 | $13,15 | $12,51 | 3,41M |
| 2026-08-18 | $12,65 | -1,33 % | $12,77 | $12,99 | $12,38 | 2,06M |
| 2026-08-17 | $12,82 | +2,97 % | $12,64 | $13,07 | $12,57 | 3,76M |
| 2026-08-14 | $12,45 | +5,60 % | $11,82 | $12,63 | $11,75 | 3,01M |
| 2026-08-13 | $11,79 | +0,43 % | $11,70 | $12,07 | $11,45 | 2,60M |
| 2026-08-12 | $11,74 | -2,00 % | $12,04 | $12,24 | $11,59 | 2,19M |
| 2026-08-11 | $11,98 | +1,70 % | $11,78 | $12,34 | $11,76 | 2,60M |
| 2026-08-10 | $11,78 | +4,53 % | $11,44 | $11,92 | $11,44 | 2,06M |
| 2026-08-07 | $11,27 | +1,81 % | $10,76 | $11,59 | $10,75 | 2,20M |
| 2026-08-06 | $11,07 | +3,75 % | $10,54 | $11,22 | $10,32 | 3,84M |
| 2026-08-05 | $10,67 | -2,38 % | $10,52 | $10,99 | $10,32 | 4,11M |
| 2026-08-04 | $10,93 | 0,00 % | $9,91 | $11,21 | $9,53 | 9,41M |
| 2026-08-03 | $10,93 | +1,30 % | $10,44 | $11,06 | $10,30 | 3,98M |
| 2026-07-31 | $10,79 | +4,76 % | $10,53 | $10,88 | $10,01 | 3,32M |
| 2026-07-30 | $10,30 | +1,18 % | $10,44 | $10,68 | $10,15 | 5,21M |
| 2026-07-29 | $10,18 | -7,29 % | $11,13 | $11,38 | $10,14 | 4,76M |
| 2026-07-28 | $10,98 | -4,02 % | $11,24 | $11,34 | $10,56 | 5,70M |
| 2026-07-27 | $11,44 | -4,35 % | $11,67 | $12,09 | $11,35 | 5,52M |
| 2026-07-24 | $11,96 | -8,49 % | $13,07 | $13,17 | $11,94 | 4,53M |
| 2026-07-23 | $13,07 | -10,17 % | $14,88 | $15,01 | $12,90 | 4,69M |
| 2026-07-22 | $14,55 | +2,18 % | $14,30 | $15,01 | $14,30 | 3,10M |
| 2026-07-21 | $14,24 | +3,49 % | $13,94 | $14,35 | $13,69 | 1,49M |
| 2026-07-20 | $13,76 | -2,20 % | $13,93 | $14,25 | $13,74 | 1,79M |
| 2026-07-17 | $14,07 | +2,18 % | $13,91 | $14,09 | $13,48 | 3,41M |
| 2026-07-16 | $13,77 | -3,77 % | $14,01 | $14,33 | $13,63 | 3,04M |
| 2026-07-15 | $14,31 | -2,65 % | $14,63 | $15,02 | $14,09 | 2,18M |
| 2026-07-14 | $14,70 | -0,47 % | $15,00 | $15,36 | $14,56 | 1,86M |
| 2026-07-13 | $14,77 | +2,64 % | $14,59 | $14,91 | $14,43 | 2,11M |
| 2026-07-10 | $14,39 | +1,27 % | $14,29 | $14,54 | $14,09 | 1,53M |
| 2026-07-09 | $14,21 | -0,63 % | $14,35 | $14,47 | $13,96 | 1,84M |
| 2026-07-08 | $14,30 | +2,29 % | $14,15 | $14,70 | $14,02 | 2,55M |
| 2026-07-07 | $13,98 | +1,16 % | $13,84 | $14,10 | $13,50 | 3,10M |
| 2026-07-06 | $13,82 | -4,49 % | $14,47 | $15,08 | $13,75 | 3,10M |
| 2026-07-02 | $14,47 | -7,36 % | $15,85 | $16,15 | $14,22 | 4,83M |
| 2026-07-01 | $15,62 | -5,96 % | $16,50 | $16,80 | $15,58 | 4,03M |
| 2026-06-30 | $16,61 | -0,72 % | $16,72 | $16,99 | $16,49 | 2,40M |
| 2026-06-29 | $16,73 | -1,59 % | $16,83 | $17,18 | $16,38 | 2,22M |
| 2026-06-26 | $17,00 | +2,16 % | $16,39 | $17,00 | $16,27 | 6,48M |
| 2026-06-25 | $16,64 | +5,65 % | $15,91 | $16,73 | $15,91 | 2,10M |
| 2026-06-24 | $15,75 | -4,02 % | $16,01 | $16,07 | $15,41 | 3,81M |
| 2026-06-23 | $16,41 | -0,42 % | $16,08 | $16,66 | $16,00 | 1,67M |
| 2026-06-22 | $16,48 | +1,73 % | $16,37 | $16,57 | $15,81 | 1,65M |
| 2026-06-18 | $16,20 | +0,75 % | $16,32 | $16,34 | $15,56 | 3,11M |
| 2026-06-17 | $16,08 | -1,71 % | $16,65 | $16,65 | $16,02 | 1,61M |
| 2026-06-16 | $16,36 | -1,51 % | $16,39 | $16,98 | $16,23 | 2,10M |
| 2026-06-15 | $16,61 | -2,12 % | $16,39 | $17,12 | $16,28 | 1,98M |
| 2026-06-12 | $16,97 | +3,04 % | $16,63 | $17,11 | $16,26 | 1,56M |
| 2026-06-11 | $16,47 | -3,29 % | $17,20 | $17,29 | $16,44 | 2,95M |
| 2026-06-10 | $17,03 | +3,09 % | $16,80 | $17,17 | $16,65 | 1,86M |
| 2026-06-09 | $16,52 | -4,40 % | $17,02 | $17,18 | $16,05 | 2,26M |
| 2026-06-08 | $17,28 | +3,60 % | $17,09 | $17,33 | $16,83 | 4,24M |
| 2026-06-05 | $16,68 | -8,60 % | $17,90 | $18,20 | $16,42 | 2,42M |
| 2026-06-04 | $18,25 | +1,90 % | $17,83 | $18,36 | $17,40 | 2,55M |
| 2026-06-03 | $17,91 | -0,72 % | $18,35 | $18,72 | $17,84 | 3,03M |
| 2026-06-02 | $18,04 | +5,44 % | $17,61 | $18,44 | $17,61 | 3,65M |
| 2026-06-01 | $17,11 | +2,52 % | $16,81 | $17,56 | $16,80 | 2,78M |
| 2026-05-29 | $16,69 | -1,94 % | $16,99 | $17,40 | $16,63 | 2,30M |
| 2026-05-28 | $17,02 | -6,28 % | $18,40 | $18,50 | $16,87 | 3,51M |
| 2026-05-27 | $18,16 | -6,05 % | $18,84 | $19,22 | $18,12 | 2,93M |
| 2026-05-26 | $19,33 | +1,36 % | $19,22 | $19,76 | $18,90 | 2,92M |