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 | $12,78 | -5,89 % | $13,50 | $13,79 | $12,67 | 109,52K |
| 2026-09-30 | $13,58 | +3,35 % | $13,28 | $13,72 | $13,10 | 91,80K |
| 2026-09-29 | $13,14 | -2,23 % | $13,45 | $13,60 | $13,09 | 67,40K |
| 2026-09-28 | $13,44 | +0,07 % | $13,52 | $13,83 | $13,28 | 92,10K |
| 2026-09-25 | $13,43 | -0,30 % | $13,50 | $13,85 | $13,29 | 80,70K |
| 2026-09-24 | $13,47 | +1,97 % | $13,24 | $13,52 | $12,90 | 131,10K |
| 2026-09-23 | $13,21 | 0,00 % | $13,29 | $13,69 | $13,07 | 53,60K |
| 2026-09-22 | $13,21 | -1,56 % | $13,53 | $13,53 | $13,02 | 93,00K |
| 2026-09-21 | $13,42 | -2,40 % | $13,87 | $13,96 | $13,35 | 83,30K |
| 2026-09-18 | $13,75 | +0,88 % | $13,63 | $13,86 | $13,36 | 151,50K |
| 2026-09-17 | $13,63 | +2,25 % | $13,42 | $14,06 | $13,36 | 107,70K |
| 2026-09-16 | $13,33 | -2,49 % | $13,65 | $13,74 | $13,10 | 89,40K |
| 2026-09-15 | $13,67 | -1,44 % | $13,81 | $14,00 | $13,32 | 100,30K |
| 2026-09-14 | $13,87 | +6,69 % | $13,02 | $14,13 | $13,02 | 149,90K |
| 2026-09-11 | $13,00 | +1,64 % | $12,97 | $13,15 | $12,56 | 74,30K |
| 2026-09-10 | $12,79 | +3,98 % | $12,28 | $12,84 | $12,28 | 83,20K |
| 2026-09-09 | $12,30 | -7,80 % | $13,31 | $13,31 | $12,23 | 76,00K |
| 2026-09-08 | $13,34 | +2,69 % | $12,99 | $13,52 | $12,99 | 134,20K |
| 2026-09-04 | $12,99 | -1,96 % | $13,01 | $13,59 | $12,65 | 121,90K |
| 2026-09-03 | $13,25 | +3,27 % | $12,96 | $13,53 | $12,96 | 107,10K |
| 2026-09-02 | $12,83 | +6,30 % | $12,08 | $13,16 | $12,05 | 139,70K |
| 2026-09-01 | $12,07 | +0,84 % | $11,83 | $12,22 | $11,50 | 155,90K |
| 2026-08-31 | $11,97 | +0,34 % | $11,96 | $12,19 | $11,58 | 112,10K |
| 2026-08-28 | $11,93 | +1,53 % | $11,85 | $12,05 | $11,72 | 43,70K |
| 2026-08-27 | $11,75 | -1,43 % | $11,98 | $11,98 | $11,48 | 69,60K |
| 2026-08-26 | $11,92 | +2,23 % | $11,61 | $12,00 | $11,49 | 53,10K |
| 2026-08-25 | $11,66 | -2,18 % | $11,97 | $12,11 | $11,23 | 51,80K |
| 2026-08-24 | $11,92 | +0,17 % | $11,83 | $12,14 | $11,43 | 91,00K |
| 2026-08-21 | $11,90 | +0,93 % | $11,87 | $11,90 | $11,38 | 56,40K |
| 2026-08-20 | $11,79 | -4,92 % | $12,38 | $12,51 | $11,64 | 73,90K |
| 2026-08-19 | $12,40 | +1,64 % | $12,40 | $12,66 | $11,90 | 171,60K |
| 2026-08-18 | $12,20 | -1,13 % | $12,33 | $12,44 | $11,99 | 93,90K |
| 2026-08-17 | $12,34 | -0,88 % | $12,39 | $12,72 | $12,00 | 87,90K |
| 2026-08-14 | $12,45 | -3,79 % | $12,90 | $13,23 | $12,42 | 57,20K |
| 2026-08-13 | $12,94 | +2,29 % | $12,72 | $13,26 | $12,72 | 93,00K |
| 2026-08-12 | $12,65 | -2,62 % | $12,89 | $13,22 | $12,38 | 84,40K |
| 2026-08-11 | $12,99 | -4,34 % | $13,53 | $13,53 | $12,95 | 76,70K |
| 2026-08-10 | $13,58 | +0,44 % | $13,40 | $14,13 | $13,35 | 151,10K |
| 2026-08-07 | $13,52 | +4,56 % | $13,05 | $14,09 | $12,99 | 173,50K |
| 2026-08-06 | $12,93 | -0,69 % | $13,13 | $13,69 | $12,60 | 208,20K |
| 2026-08-05 | $13,02 | +24,95 % | $11,18 | $14,19 | $11,01 | 465,20K |
| 2026-08-04 | $10,42 | -3,16 % | $10,69 | $10,90 | $9,93 | 144,70K |
| 2026-08-03 | $10,76 | +0,09 % | $10,86 | $11,08 | $10,73 | 79,40K |
| 2026-07-31 | $10,75 | -0,83 % | $10,85 | $10,98 | $10,61 | 65,60K |
| 2026-07-30 | $10,84 | +0,65 % | $10,75 | $10,98 | $10,50 | 55,00K |
| 2026-07-29 | $10,77 | -2,89 % | $11,05 | $11,48 | $10,65 | 74,40K |
| 2026-07-28 | $11,09 | +0,36 % | $11,03 | $11,25 | $10,60 | 73,50K |
| 2026-07-27 | $11,05 | +2,22 % | $10,98 | $11,40 | $10,92 | 67,10K |
| 2026-07-24 | $10,81 | +0,37 % | $10,97 | $11,13 | $10,70 | 81,30K |
| 2026-07-23 | $10,77 | -7,63 % | $11,50 | $11,63 | $10,56 | 142,70K |
| 2026-07-22 | $11,66 | -6,50 % | $12,41 | $12,83 | $11,60 | 172,70K |
| 2026-07-21 | $12,47 | -0,87 % | $12,58 | $12,88 | $11,95 | 173,80K |
| 2026-07-20 | $12,58 | -4,91 % | $13,23 | $13,45 | $12,52 | 258,00K |
| 2026-07-17 | $13,23 | +20,82 % | $11,07 | $13,25 | $11,01 | 452,60K |
| 2026-07-16 | $10,95 | -0,73 % | $11,04 | $11,45 | $10,87 | 103,50K |
| 2026-07-15 | $11,03 | +1,38 % | $10,73 | $11,39 | $10,61 | 101,80K |
| 2026-07-14 | $10,88 | -1,18 % | $10,92 | $11,45 | $10,61 | 207,10K |
| 2026-07-13 | $11,01 | +11,10 % | $9,92 | $11,26 | $9,90 | 442,80K |
| 2026-07-10 | $9,91 | +8,66 % | $9,09 | $10,16 | $8,84 | 349,70K |
| 2026-07-09 | $9,12 | +5,19 % | $8,68 | $9,20 | $8,67 | 38,80K |
| 2026-07-08 | $8,67 | -3,56 % | $8,99 | $8,99 | $8,65 | 55,70K |
| 2026-07-07 | $8,99 | -3,23 % | $9,23 | $9,25 | $8,95 | 41,90K |
| 2026-07-06 | $9,29 | +0,43 % | $9,19 | $9,54 | $9,13 | 61,30K |
| 2026-07-02 | $9,25 | -1,28 % | $9,48 | $9,67 | $9,21 | 79,90K |
| 2026-07-01 | $9,37 | +2,74 % | $9,22 | $9,66 | $9,01 | 95,60K |
| 2026-06-30 | $9,12 | -1,94 % | $9,35 | $9,50 | $9,10 | 57,60K |
| 2026-06-29 | $9,30 | +1,20 % | $9,18 | $9,60 | $8,98 | 122,30K |
| 2026-06-26 | $9,19 | +9,40 % | $8,34 | $9,19 | $8,34 | 153,80K |
| 2026-06-25 | $8,40 | -1,06 % | $8,58 | $8,60 | $8,25 | 71,20K |
| 2026-06-24 | $8,49 | +1,92 % | $8,83 | $9,00 | $8,35 | 79,90K |
| 2026-06-23 | $8,33 | +1,34 % | $8,10 | $8,46 | $8,06 | 68,80K |
| 2026-06-22 | $8,22 | -2,49 % | $8,43 | $8,47 | $8,13 | 55,60K |
| 2026-06-18 | $8,43 | -0,82 % | $8,53 | $8,89 | $8,39 | 82,90K |
| 2026-06-17 | $8,50 | -1,39 % | $8,54 | $8,65 | $8,42 | 38,70K |
| 2026-06-16 | $8,62 | -0,81 % | $8,72 | $8,77 | $8,36 | 55,70K |
| 2026-06-15 | $8,69 | -4,61 % | $9,16 | $9,17 | $8,67 | 30,30K |
| 2026-06-12 | $9,11 | -0,55 % | $9,09 | $9,31 | $8,78 | 40,70K |
| 2026-06-11 | $9,16 | +8,79 % | $8,49 | $9,23 | $8,33 | 56,00K |
| 2026-06-10 | $8,42 | -0,94 % | $8,49 | $8,78 | $8,20 | 137,70K |
| 2026-06-09 | $8,50 | -2,86 % | $8,84 | $8,84 | $8,19 | 123,20K |
| 2026-06-08 | $8,75 | +1,51 % | $8,68 | $9,06 | $8,52 | 124,20K |
| 2026-06-05 | $8,62 | -1,82 % | $8,74 | $8,94 | $8,61 | 117,70K |
| 2026-06-04 | $8,78 | +3,78 % | $8,43 | $8,98 | $8,43 | 93,60K |
| 2026-06-03 | $8,46 | -0,47 % | $8,39 | $8,49 | $8,05 | 166,10K |
| 2026-06-02 | $8,50 | -6,08 % | $9,00 | $9,00 | $8,41 | 154,60K |
| 2026-06-01 | $9,05 | -7,93 % | $9,85 | $9,96 | $8,96 | 293,60K |
| 2026-05-29 | $9,83 | +3,91 % | $9,39 | $9,83 | $9,35 | 145,20K |
| 2026-05-28 | $9,46 | +7,01 % | $8,71 | $9,48 | $8,60 | 136,60K |
| 2026-05-27 | $8,84 | +4,25 % | $8,45 | $9,20 | $8,42 | 242,30K |
| 2026-05-26 | $8,48 | +6,53 % | $8,05 | $8,51 | $7,91 | 83,30K |