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 | $11,12 | -0,18 % | $11,14 | $11,22 | $11,12 | 57,55K |
| 2026-09-30 | $11,14 | 0,00 % | $11,16 | $11,26 | $11,14 | 38,70K |
| 2026-09-29 | $11,14 | -0,09 % | $11,17 | $11,26 | $11,12 | 54,00K |
| 2026-09-28 | $11,15 | -0,09 % | $11,15 | $11,25 | $11,11 | 54,70K |
| 2026-09-25 | $11,16 | -0,27 % | $11,18 | $11,20 | $11,15 | 40,60K |
| 2026-09-24 | $11,19 | -0,09 % | $11,20 | $11,35 | $11,15 | 109,80K |
| 2026-09-23 | $11,20 | -0,44 % | $11,22 | $11,36 | $11,15 | 106,80K |
| 2026-09-22 | $11,25 | +0,09 % | $11,24 | $11,39 | $11,17 | 56,80K |
| 2026-09-21 | $11,24 | +1,17 % | $11,17 | $11,33 | $11,05 | 311,70K |
| 2026-09-18 | $11,11 | -0,36 % | $11,16 | $11,34 | $11,11 | 177,50K |
| 2026-09-17 | $11,15 | -0,18 % | $11,18 | $11,30 | $11,10 | 78,80K |
| 2026-09-16 | $11,17 | 0,00 % | $11,22 | $11,31 | $11,10 | 48,90K |
| 2026-09-15 | $11,17 | -0,27 % | $11,21 | $11,25 | $11,13 | 78,10K |
| 2026-09-14 | $11,20 | -0,88 % | $11,24 | $11,35 | $11,15 | 76,60K |
| 2026-09-11 | $11,30 | -0,70 % | $11,22 | $11,39 | $11,22 | 63,10K |
| 2026-09-10 | $11,38 | +0,26 % | $11,39 | $11,40 | $11,25 | 15,30K |
| 2026-09-09 | $11,35 | -1,05 % | $11,38 | $11,51 | $11,25 | 27,70K |
| 2026-09-08 | $11,47 | +0,53 % | $11,50 | $11,51 | $11,32 | 62,50K |
| 2026-09-04 | $11,41 | -0,87 % | $11,46 | $11,55 | $11,41 | 37,30K |
| 2026-09-03 | $11,51 | -0,52 % | $11,45 | $11,75 | $11,40 | 42,50K |
| 2026-09-02 | $11,57 | +0,17 % | $11,50 | $11,75 | $11,44 | 21,10K |
| 2026-09-01 | $11,55 | -1,03 % | $11,63 | $11,69 | $11,45 | 31,90K |
| 2026-08-31 | $11,67 | +1,48 % | $11,49 | $11,75 | $11,38 | 29,10K |
| 2026-08-28 | $11,50 | 0,00 % | $11,50 | $11,54 | $11,30 | 55,90K |
| 2026-08-27 | $11,50 | +0,35 % | $11,50 | $11,50 | $11,26 | 97,70K |
| 2026-08-26 | $11,46 | -0,26 % | $11,50 | $11,50 | $11,45 | 14,20K |
| 2026-08-25 | $11,49 | -0,52 % | $11,63 | $11,63 | $11,45 | 50,20K |
| 2026-08-24 | $11,55 | -1,11 % | $11,55 | $11,76 | $11,50 | 46,50K |
| 2026-08-21 | $11,68 | +0,52 % | $11,65 | $11,83 | $11,62 | 26,00K |
| 2026-08-20 | $11,62 | +1,04 % | $11,51 | $11,79 | $11,50 | 76,60K |
| 2026-08-19 | $11,50 | -0,26 % | $11,52 | $11,78 | $11,43 | 30,80K |
| 2026-08-18 | $11,53 | -0,52 % | $11,49 | $11,69 | $11,32 | 31,00K |
| 2026-08-17 | $11,59 | +0,43 % | $11,62 | $11,75 | $11,55 | 105,50K |
| 2026-08-14 | $11,54 | -0,09 % | $11,52 | $11,61 | $11,46 | 30,40K |
| 2026-08-13 | $11,55 | -0,43 % | $11,60 | $11,70 | $11,53 | 37,00K |
| 2026-08-12 | $11,60 | -0,26 % | $11,66 | $11,75 | $11,55 | 27,60K |
| 2026-08-11 | $11,63 | +1,13 % | $11,40 | $11,65 | $11,35 | 16,80K |
| 2026-08-10 | $11,50 | -0,78 % | $11,44 | $11,79 | $11,44 | 24,30K |
| 2026-08-07 | $11,59 | +0,09 % | $11,70 | $11,70 | $11,50 | 31,40K |
| 2026-08-06 | $11,58 | +0,43 % | $11,37 | $11,78 | $11,37 | 21,10K |
| 2026-08-05 | $11,53 | +0,61 % | $11,58 | $11,63 | $11,48 | 35,40K |
| 2026-08-04 | $11,46 | +0,09 % | $11,49 | $11,58 | $11,44 | 53,50K |
| 2026-08-03 | $11,45 | +1,42 % | $11,21 | $11,45 | $11,15 | 133,10K |
| 2026-07-31 | $11,29 | -0,09 % | $11,22 | $11,40 | $11,15 | 66,10K |
| 2026-07-30 | $11,30 | -0,09 % | $11,31 | $11,49 | $11,18 | 64,50K |
| 2026-07-29 | $11,31 | +0,18 % | $11,40 | $11,44 | $11,12 | 65,40K |
| 2026-07-28 | $11,29 | -1,83 % | $11,62 | $11,62 | $11,23 | 374,60K |
| 2026-07-27 | $11,50 | -1,71 % | $11,70 | $11,79 | $11,48 | 26,10K |
| 2026-07-24 | $11,70 | +0,52 % | $11,58 | $11,77 | $11,37 | 42,20K |
| 2026-07-23 | $11,64 | +0,26 % | $11,59 | $11,72 | $11,41 | 42,00K |
| 2026-07-22 | $11,61 | +0,96 % | $11,50 | $11,80 | $11,31 | 41,70K |
| 2026-07-21 | $11,50 | -0,26 % | $11,57 | $11,73 | $11,50 | 23,60K |
| 2026-07-20 | $11,53 | -0,77 % | $11,52 | $11,93 | $11,40 | 48,50K |
| 2026-07-17 | $11,62 | -1,53 % | $11,54 | $11,80 | $11,32 | 257,30K |
| 2026-07-16 | $11,80 | -0,92 % | $11,85 | $11,94 | $11,57 | 62,10K |
| 2026-07-15 | $11,91 | +1,02 % | $11,76 | $11,95 | $11,76 | 181,60K |
| 2026-07-14 | $11,79 | -0,08 % | $11,85 | $11,98 | $11,71 | 233,00K |
| 2026-07-13 | $11,80 | 0,00 % | $11,80 | $11,99 | $11,75 | 99,90K |
| 2026-07-10 | $11,80 | 0,00 % | $11,70 | $11,89 | $11,70 | 60,80K |
| 2026-07-09 | $11,80 | -0,17 % | $11,82 | $11,93 | $11,75 | 170,00K |
| 2026-07-08 | $11,82 | -0,17 % | $11,73 | $11,95 | $11,73 | 140,90K |
| 2026-07-07 | $11,84 | -0,34 % | $11,88 | $11,94 | $11,73 | 57,10K |
| 2026-07-06 | $11,88 | +0,25 % | $11,80 | $11,97 | $11,80 | 72,70K |
| 2026-07-02 | $11,85 | +0,25 % | $11,82 | $11,90 | $11,78 | 70,80K |
| 2026-07-01 | $11,82 | 0,00 % | $11,89 | $11,89 | $11,77 | 141,50K |
| 2026-06-30 | $11,82 | -0,17 % | $11,80 | $11,89 | $11,79 | 189,70K |
| 2026-06-29 | $11,84 | +3,41 % | $11,52 | $11,89 | $11,47 | 147,70K |
| 2026-06-26 | $11,45 | -0,43 % | $11,50 | $11,85 | $11,30 | 330,00K |
| 2026-06-25 | $11,50 | +0,61 % | $11,52 | $11,56 | $11,42 | 254,20K |
| 2026-06-24 | $11,43 | +2,42 % | $11,11 | $11,68 | $11,11 | 366,40K |
| 2026-06-23 | $11,16 | 0,00 % | $11,10 | $11,20 | $11,10 | 60,70K |
| 2026-06-22 | $11,16 | +0,18 % | $11,12 | $11,29 | $11,11 | 97,40K |
| 2026-06-18 | $11,14 | -0,98 % | $11,25 | $11,31 | $11,10 | 107,60K |
| 2026-06-17 | $11,25 | -0,09 % | $11,23 | $11,45 | $11,22 | 66,60K |
| 2026-06-16 | $11,26 | 0,00 % | $11,30 | $11,44 | $11,22 | 101,90K |
| 2026-06-15 | $11,26 | 0,00 % | $11,23 | $11,40 | $11,22 | 72,60K |
| 2026-06-12 | $11,26 | -0,35 % | $11,38 | $11,48 | $11,20 | 97,00K |
| 2026-06-11 | $11,30 | +0,89 % | $11,20 | $11,40 | $11,19 | 38,80K |
| 2026-06-10 | $11,20 | -0,36 % | $11,18 | $11,29 | $11,18 | 79,70K |
| 2026-06-09 | $11,24 | -0,44 % | $11,37 | $11,37 | $11,15 | 87,10K |
| 2026-06-08 | $11,29 | +0,18 % | $11,19 | $11,40 | $11,19 | 51,70K |
| 2026-06-05 | $11,27 | -0,79 % | $11,47 | $11,47 | $11,15 | 104,40K |
| 2026-06-04 | $11,36 | +0,53 % | $11,32 | $11,49 | $11,25 | 31,90K |
| 2026-06-03 | $11,30 | -1,05 % | $11,40 | $11,49 | $11,25 | 103,40K |
| 2026-06-02 | $11,42 | -0,09 % | $11,44 | $11,62 | $11,40 | 41,10K |
| 2026-06-01 | $11,43 | +0,62 % | $11,26 | $11,74 | $11,26 | 193,70K |
| 2026-05-29 | $11,36 | +0,44 % | $11,45 | $11,50 | $11,31 | 134,00K |
| 2026-05-28 | $11,31 | -0,35 % | $11,33 | $11,46 | $11,31 | 203,20K |
| 2026-05-27 | $11,35 | -0,61 % | $11,29 | $11,42 | $11,25 | 128,90K |
| 2026-05-26 | $11,42 | +0,35 % | $11,38 | $11,48 | $11,30 | 85,80K |