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 | $16,05 | -0,96 % | $16,20 | $16,33 | $15,71 | 74,07K |
| 2026-09-30 | $16,20 | -4,14 % | $16,92 | $17,12 | $15,94 | 167,90K |
| 2026-09-29 | $16,90 | -1,05 % | $17,18 | $17,24 | $16,84 | 78,90K |
| 2026-09-28 | $17,08 | -2,68 % | $17,48 | $17,68 | $16,89 | 103,50K |
| 2026-09-25 | $17,55 | +3,05 % | $17,05 | $17,69 | $16,88 | 153,90K |
| 2026-09-24 | $17,03 | +3,15 % | $16,40 | $17,31 | $16,39 | 117,10K |
| 2026-09-23 | $16,51 | -1,02 % | $16,58 | $16,88 | $16,37 | 69,20K |
| 2026-09-22 | $16,68 | -0,89 % | $17,00 | $17,00 | $16,42 | 104,90K |
| 2026-09-21 | $16,83 | +2,50 % | $16,83 | $16,99 | $16,25 | 298,20K |
| 2026-09-18 | $16,42 | +3,11 % | $15,93 | $16,76 | $15,81 | 125,20K |
| 2026-09-17 | $15,93 | +3,14 % | $15,83 | $16,01 | $15,47 | 71,60K |
| 2026-09-16 | $15,44 | +0,88 % | $15,42 | $15,92 | $15,27 | 67,90K |
| 2026-09-15 | $15,31 | +0,49 % | $15,36 | $15,41 | $14,92 | 95,30K |
| 2026-09-14 | $15,23 | -2,87 % | $15,67 | $15,68 | $15,14 | 86,30K |
| 2026-09-11 | $15,68 | +4,32 % | $15,05 | $15,73 | $15,02 | 172,60K |
| 2026-09-10 | $15,03 | +0,20 % | $14,85 | $15,41 | $14,38 | 110,50K |
| 2026-09-09 | $15,00 | +1,56 % | $14,77 | $15,00 | $14,17 | 186,80K |
| 2026-09-08 | $14,77 | +2,00 % | $14,65 | $16,09 | $13,85 | 833,70K |
| 2026-09-04 | $14,48 | +44,66 % | $12,76 | $14,65 | $12,76 | 4,43M |
| 2026-09-03 | $10,01 | +0,60 % | $9,97 | $10,16 | $9,74 | 315,00K |
| 2026-09-02 | $9,95 | -0,50 % | $10,00 | $10,25 | $9,87 | 35,70K |
| 2026-09-01 | $10,00 | -5,39 % | $10,63 | $10,63 | $9,91 | 32,20K |
| 2026-08-31 | $10,57 | +1,83 % | $10,29 | $10,63 | $10,11 | 57,60K |
| 2026-08-28 | $10,38 | +0,19 % | $10,28 | $10,79 | $10,15 | 29,40K |
| 2026-08-27 | $10,36 | -4,16 % | $10,80 | $10,80 | $10,36 | 25,00K |
| 2026-08-26 | $10,81 | +1,89 % | $10,58 | $10,97 | $10,45 | 42,80K |
| 2026-08-25 | $10,61 | -5,94 % | $11,27 | $11,27 | $10,42 | 53,30K |
| 2026-08-24 | $11,28 | +0,36 % | $11,19 | $11,52 | $11,15 | 56,30K |
| 2026-08-21 | $11,24 | +0,63 % | $11,18 | $11,63 | $11,10 | 29,60K |
| 2026-08-20 | $11,17 | -3,12 % | $11,46 | $11,65 | $11,17 | 46,70K |
| 2026-08-19 | $11,53 | 0,00 % | $11,60 | $11,97 | $11,50 | 36,40K |
| 2026-08-18 | $11,53 | -4,87 % | $12,14 | $12,14 | $11,51 | 31,70K |
| 2026-08-17 | $12,12 | -5,39 % | $12,81 | $12,81 | $12,02 | 67,00K |
| 2026-08-14 | $12,81 | -0,62 % | $12,91 | $12,98 | $12,52 | 31,40K |
| 2026-08-13 | $12,89 | +1,26 % | $12,75 | $12,99 | $12,49 | 43,70K |
| 2026-08-12 | $12,73 | +0,08 % | $12,64 | $12,93 | $12,46 | 48,00K |
| 2026-08-11 | $12,72 | -0,31 % | $12,91 | $12,95 | $12,72 | 51,20K |
| 2026-08-10 | $12,76 | +1,35 % | $12,44 | $13,06 | $12,24 | 60,80K |
| 2026-08-07 | $12,59 | +0,40 % | $12,54 | $12,89 | $12,34 | 42,50K |
| 2026-08-06 | $12,54 | -0,24 % | $12,68 | $12,68 | $12,40 | 61,80K |
| 2026-08-05 | $12,57 | -0,16 % | $12,65 | $12,70 | $12,41 | 27,80K |
| 2026-08-04 | $12,59 | -2,02 % | $12,89 | $13,09 | $12,33 | 34,30K |
| 2026-08-03 | $12,85 | +3,96 % | $12,49 | $13,21 | $12,49 | 50,50K |
| 2026-07-31 | $12,36 | -2,29 % | $12,66 | $12,66 | $12,24 | 51,20K |
| 2026-07-30 | $12,65 | -0,16 % | $12,68 | $13,00 | $12,56 | 53,80K |
| 2026-07-29 | $12,67 | -0,55 % | $12,72 | $12,99 | $12,49 | 50,10K |
| 2026-07-28 | $12,74 | +1,11 % | $12,79 | $13,00 | $12,47 | 46,20K |
| 2026-07-27 | $12,60 | -2,70 % | $12,95 | $13,47 | $12,49 | 120,00K |
| 2026-07-24 | $12,95 | +1,17 % | $12,76 | $13,26 | $12,63 | 81,00K |
| 2026-07-23 | $12,80 | -5,60 % | $13,47 | $13,52 | $12,59 | 85,70K |
| 2026-07-22 | $13,56 | -1,81 % | $13,78 | $13,90 | $13,44 | 39,20K |
| 2026-07-21 | $13,81 | +1,62 % | $13,63 | $14,00 | $13,29 | 54,50K |
| 2026-07-20 | $13,59 | -2,16 % | $13,88 | $14,10 | $13,33 | 121,10K |
| 2026-07-17 | $13,89 | -1,77 % | $14,10 | $14,41 | $13,78 | 108,30K |
| 2026-07-16 | $14,14 | -2,42 % | $14,49 | $14,74 | $14,02 | 63,30K |
| 2026-07-15 | $14,49 | +2,84 % | $14,08 | $14,82 | $14,08 | 114,20K |
| 2026-07-14 | $14,09 | -0,84 % | $14,19 | $14,41 | $13,79 | 83,40K |
| 2026-07-13 | $14,21 | -0,91 % | $14,41 | $14,97 | $13,95 | 143,10K |
| 2026-07-10 | $14,34 | +0,49 % | $14,19 | $14,78 | $14,16 | 143,00K |
| 2026-07-09 | $14,27 | +2,44 % | $13,83 | $14,28 | $13,50 | 102,40K |
| 2026-07-08 | $13,93 | +0,07 % | $13,91 | $14,25 | $13,65 | 88,50K |
| 2026-07-07 | $13,92 | -2,52 % | $14,27 | $14,47 | $13,57 | 99,70K |
| 2026-07-06 | $14,28 | +6,81 % | $13,55 | $14,80 | $13,39 | 325,10K |
| 2026-07-02 | $13,37 | +8,79 % | $12,54 | $13,56 | $12,54 | 132,30K |
| 2026-07-01 | $12,29 | +4,68 % | $12,60 | $12,63 | $11,54 | 138,50K |
| 2026-06-30 | $11,74 | -12,91 % | $13,37 | $13,47 | $11,74 | 129,20K |
| 2026-06-29 | $13,48 | +16,21 % | $12,28 | $13,78 | $12,28 | 350,00K |
| 2026-06-26 | $11,60 | +17,05 % | $10,50 | $12,75 | $9,98 | 1,81M |
| 2026-06-25 | $9,91 | -3,69 % | $10,40 | $10,50 | $9,79 | 169,50K |
| 2026-06-24 | $10,29 | +1,18 % | $10,15 | $10,64 | $9,86 | 68,40K |
| 2026-06-23 | $10,17 | +2,01 % | $9,97 | $10,24 | $9,69 | 31,00K |
| 2026-06-22 | $9,97 | -1,58 % | $10,05 | $10,12 | $9,75 | 46,70K |
| 2026-06-18 | $10,13 | +3,37 % | $9,88 | $10,16 | $9,84 | 59,50K |
| 2026-06-17 | $9,80 | -0,91 % | $9,82 | $10,16 | $9,72 | 26,90K |
| 2026-06-16 | $9,89 | -3,13 % | $10,12 | $10,25 | $9,58 | 39,90K |
| 2026-06-15 | $10,21 | -0,97 % | $10,31 | $10,62 | $9,99 | 32,90K |
| 2026-06-12 | $10,31 | +0,19 % | $10,28 | $10,41 | $10,14 | 31,70K |
| 2026-06-11 | $10,29 | +0,49 % | $10,27 | $10,39 | $10,01 | 25,10K |
| 2026-06-10 | $10,24 | +0,79 % | $10,12 | $10,45 | $9,94 | 89,80K |
| 2026-06-09 | $10,16 | +1,60 % | $10,01 | $10,49 | $9,23 | 55,10K |
| 2026-06-08 | $10,00 | +1,94 % | $9,89 | $10,10 | $9,73 | 38,40K |
| 2026-06-05 | $9,81 | -1,31 % | $9,78 | $9,98 | $9,74 | 28,60K |
| 2026-06-04 | $9,94 | +3,54 % | $9,60 | $9,97 | $9,51 | 27,70K |
| 2026-06-03 | $9,60 | -2,83 % | $9,81 | $9,90 | $9,39 | 48,40K |
| 2026-06-02 | $9,88 | -4,45 % | $10,31 | $10,31 | $9,70 | 30,10K |
| 2026-06-01 | $10,34 | +2,02 % | $9,92 | $10,40 | $9,86 | 45,80K |
| 2026-05-29 | $10,14 | -1,70 % | $10,18 | $10,42 | $10,02 | 38,70K |
| 2026-05-28 | $10,31 | +4,09 % | $9,93 | $10,31 | $9,74 | 50,60K |
| 2026-05-27 | $9,90 | +0,56 % | $9,80 | $10,11 | $9,43 | 71,50K |
| 2026-05-26 | $9,85 | +2,60 % | $9,73 | $9,90 | $9,40 | 46,00K |