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