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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,66 | +1,04 % | $11,59 | $11,77 | $11,59 | 396,20K |
| 2026-09-29 | $11,54 | -4,07 % | $12,05 | $12,13 | $11,39 | 692,40K |
| 2026-09-28 | $12,03 | -1,07 % | $12,06 | $12,43 | $11,87 | 734,60K |
| 2026-09-25 | $12,16 | +1,08 % | $12,07 | $12,29 | $12,02 | 476,50K |
| 2026-09-24 | $12,03 | +0,25 % | $11,96 | $12,14 | $11,88 | 525,10K |
| 2026-09-23 | $12,00 | -0,66 % | $12,00 | $12,02 | $11,74 | 384,40K |
| 2026-09-22 | $12,08 | +0,92 % | $12,12 | $12,18 | $11,93 | 443,00K |
| 2026-09-21 | $11,97 | +3,91 % | $11,71 | $12,19 | $11,64 | 585,00K |
| 2026-09-18 | $11,52 | -2,12 % | $11,90 | $11,90 | $11,29 | 2,32M |
| 2026-09-17 | $11,77 | -3,05 % | $12,14 | $12,28 | $11,70 | 576,70K |
| 2026-09-16 | $12,14 | -0,41 % | $12,21 | $12,29 | $12,07 | 410,40K |
| 2026-09-15 | $12,19 | -0,65 % | $12,16 | $12,35 | $12,02 | 536,60K |
| 2026-09-14 | $12,27 | +0,82 % | $12,28 | $12,47 | $11,99 | 628,70K |
| 2026-09-11 | $12,17 | +0,83 % | $12,11 | $12,29 | $11,98 | 414,70K |
| 2026-09-10 | $12,07 | +4,41 % | $11,52 | $12,08 | $11,42 | 520,30K |
| 2026-09-09 | $11,56 | -4,30 % | $11,91 | $12,00 | $11,17 | 816,20K |
| 2026-09-08 | $12,08 | -3,21 % | $12,11 | $12,21 | $11,59 | 743,40K |
| 2026-09-04 | $12,48 | -2,42 % | $12,62 | $12,65 | $12,32 | 495,20K |
| 2026-09-03 | $12,79 | +1,11 % | $12,75 | $12,87 | $12,45 | 482,60K |
| 2026-09-02 | $12,65 | +2,35 % | $12,49 | $12,87 | $12,49 | 574,70K |
| 2026-09-01 | $12,36 | -1,83 % | $12,44 | $12,65 | $12,28 | 449,50K |
| 2026-08-31 | $12,59 | -0,55 % | $12,60 | $12,69 | $12,37 | 517,50K |
| 2026-08-28 | $12,66 | +2,51 % | $12,33 | $12,72 | $12,33 | 339,80K |
| 2026-08-27 | $12,35 | -2,83 % | $12,52 | $12,62 | $12,32 | 429,60K |
| 2026-08-26 | $12,71 | -1,09 % | $12,85 | $12,85 | $12,52 | 389,90K |
| 2026-08-25 | $12,85 | +3,46 % | $12,30 | $12,93 | $12,24 | 511,70K |
| 2026-08-24 | $12,42 | +0,24 % | $12,45 | $12,73 | $12,38 | 487,00K |
| 2026-08-21 | $12,39 | +1,64 % | $12,26 | $12,48 | $12,17 | 677,40K |
| 2026-08-20 | $12,19 | +0,58 % | $12,12 | $12,48 | $12,07 | 761,70K |
| 2026-08-19 | $12,12 | +1,51 % | $11,94 | $12,15 | $11,84 | 486,10K |
| 2026-08-18 | $11,94 | -1,24 % | $12,14 | $12,30 | $11,92 | 341,20K |
| 2026-08-17 | $12,09 | -2,18 % | $12,20 | $12,21 | $11,82 | 352,40K |
| 2026-08-14 | $12,36 | +2,83 % | $12,02 | $12,36 | $11,98 | 540,20K |
| 2026-08-13 | $12,02 | +2,30 % | $11,80 | $12,23 | $11,68 | 631,00K |
| 2026-08-12 | $11,75 | -0,34 % | $11,95 | $11,95 | $11,64 | 512,10K |
| 2026-08-11 | $11,79 | -0,51 % | $11,85 | $11,93 | $11,57 | 442,10K |
| 2026-08-10 | $11,85 | -0,08 % | $11,87 | $11,96 | $11,57 | 574,60K |
| 2026-08-07 | $11,86 | -0,08 % | $11,84 | $12,15 | $11,72 | 637,70K |
| 2026-08-06 | $11,87 | -1,33 % | $11,97 | $12,52 | $11,82 | 950,60K |
| 2026-08-05 | $12,03 | +5,53 % | $11,48 | $12,44 | $11,34 | 1,45M |
| 2026-08-04 | $11,40 | +4,59 % | $11,00 | $11,60 | $10,97 | 1,14M |
| 2026-08-03 | $10,90 | -2,68 % | $11,33 | $11,50 | $10,54 | 1,43M |
| 2026-07-31 | $11,20 | +15,35 % | $9,95 | $11,66 | $9,93 | 3,21M |
| 2026-07-30 | $9,71 | -5,27 % | $8,97 | $9,95 | $8,97 | 1,13M |
| 2026-07-29 | $10,25 | -0,10 % | $10,27 | $10,58 | $10,23 | 711,80K |
| 2026-07-28 | $10,26 | +1,28 % | $10,28 | $10,38 | $10,11 | 423,30K |
| 2026-07-27 | $10,13 | +3,47 % | $9,96 | $10,35 | $9,96 | 477,40K |
| 2026-07-24 | $9,79 | 0,00 % | $9,71 | $10,14 | $9,70 | 597,40K |
| 2026-07-23 | $9,79 | -3,64 % | $10,05 | $10,11 | $9,54 | 707,70K |
| 2026-07-22 | $10,16 | -2,59 % | $10,40 | $10,47 | $10,01 | 568,20K |
| 2026-07-21 | $10,43 | -0,86 % | $10,43 | $10,65 | $10,36 | 402,80K |
| 2026-07-20 | $10,52 | +0,29 % | $10,54 | $10,76 | $10,44 | 367,60K |
| 2026-07-17 | $10,49 | -3,76 % | $10,74 | $11,08 | $10,27 | 520,50K |
| 2026-07-16 | $10,90 | +2,93 % | $10,51 | $11,13 | $10,51 | 1,06M |
| 2026-07-15 | $10,59 | +7,84 % | $9,84 | $10,63 | $9,84 | 616,80K |
| 2026-07-14 | $9,82 | -1,50 % | $9,98 | $10,07 | $9,77 | 346,20K |
| 2026-07-13 | $9,97 | +0,50 % | $9,95 | $10,31 | $9,89 | 389,90K |
| 2026-07-10 | $9,92 | +0,20 % | $10,05 | $10,11 | $9,51 | 469,10K |
| 2026-07-09 | $9,90 | -1,69 % | $10,07 | $10,22 | $9,84 | 340,00K |
| 2026-07-08 | $10,07 | +0,80 % | $9,97 | $10,24 | $9,96 | 300,50K |
| 2026-07-07 | $9,99 | -1,48 % | $10,14 | $10,25 | $9,89 | 448,20K |
| 2026-07-06 | $10,14 | -1,17 % | $10,27 | $10,49 | $10,14 | 404,70K |
| 2026-07-02 | $10,26 | -2,38 % | $10,51 | $10,62 | $10,17 | 312,40K |
| 2026-07-01 | $10,51 | +5,31 % | $10,04 | $10,53 | $10,04 | 575,60K |
| 2026-06-30 | $9,98 | -0,70 % | $10,04 | $10,30 | $9,81 | 439,20K |
| 2026-06-29 | $10,05 | -0,30 % | $10,23 | $10,41 | $10,04 | 486,50K |
| 2026-06-26 | $10,08 | +6,67 % | $9,46 | $10,13 | $9,36 | 1,09M |
| 2026-06-25 | $9,45 | -3,08 % | $9,68 | $9,77 | $9,39 | 366,00K |
| 2026-06-24 | $9,75 | -0,71 % | $9,80 | $10,05 | $9,71 | 361,80K |
| 2026-06-23 | $9,82 | +5,03 % | $9,28 | $9,85 | $9,27 | 374,00K |
| 2026-06-22 | $9,35 | -0,11 % | $9,24 | $9,41 | $9,19 | 459,70K |
| 2026-06-18 | $9,36 | +0,65 % | $9,34 | $9,47 | $9,08 | 1,15M |
| 2026-06-17 | $9,30 | -2,82 % | $9,42 | $9,47 | $9,06 | 608,10K |
| 2026-06-16 | $9,57 | -1,03 % | $9,67 | $9,78 | $9,30 | 426,20K |
| 2026-06-15 | $9,67 | -4,07 % | $10,08 | $10,10 | $9,54 | 528,90K |
| 2026-06-12 | $10,08 | 0,00 % | $10,08 | $10,24 | $9,75 | 367,80K |
| 2026-06-11 | $10,08 | -1,18 % | $10,22 | $10,46 | $10,06 | 510,70K |
| 2026-06-10 | $10,20 | +2,82 % | $9,91 | $10,28 | $9,86 | 513,70K |
| 2026-06-09 | $9,92 | +2,48 % | $9,74 | $10,04 | $9,74 | 458,40K |
| 2026-06-08 | $9,68 | -1,22 % | $9,80 | $9,98 | $9,60 | 508,30K |
| 2026-06-05 | $9,80 | +0,51 % | $10,11 | $10,11 | $9,65 | 461,90K |
| 2026-06-04 | $9,75 | +3,28 % | $9,42 | $9,97 | $9,42 | 482,70K |
| 2026-06-03 | $9,44 | -10,44 % | $10,47 | $10,47 | $9,37 | 1,03M |
| 2026-06-02 | $10,54 | +2,03 % | $10,09 | $10,65 | $10,09 | 665,90K |
| 2026-06-01 | $10,33 | +6,28 % | $9,65 | $10,35 | $9,65 | 648,10K |
| 2026-05-29 | $9,72 | -1,12 % | $9,75 | $9,86 | $9,65 | 717,50K |
| 2026-05-28 | $9,83 | -0,61 % | $9,87 | $10,10 | $9,74 | 377,10K |
| 2026-05-27 | $9,89 | +3,67 % | $9,59 | $9,93 | $9,55 | 605,10K |
| 2026-05-26 | $9,54 | +3,25 % | $9,24 | $9,59 | $9,20 | 407,10K |
| 2026-05-22 | $9,24 | +2,67 % | $9,06 | $9,39 | $9,06 | 412,20K |