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 | $10,89 | +0,74 % | $10,80 | $10,95 | $10,80 | 8,30K |
| 2026-09-30 | $10,81 | +0,09 % | $10,81 | $10,81 | $10,81 | 600 |
| 2026-09-29 | $10,80 | -0,63 % | $10,81 | $10,89 | $10,80 | 6,70K |
| 2026-09-28 | $10,87 | +0,31 % | $10,87 | $10,87 | $10,87 | 400 |
| 2026-09-25 | $10,84 | +0,23 % | $10,84 | $10,84 | $10,84 | 700 |
| 2026-09-24 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 200 |
| 2026-09-23 | $10,81 | -0,09 % | $10,81 | $10,81 | $10,81 | 900 |
| 2026-09-22 | $10,82 | -0,09 % | $10,82 | $10,82 | $10,82 | 500 |
| 2026-09-21 | $10,83 | +0,19 % | $10,82 | $10,88 | $10,82 | 7,00K |
| 2026-09-18 | $10,81 | -0,55 % | $10,85 | $10,89 | $10,73 | 4,70K |
| 2026-09-17 | $10,87 | -0,28 % | $10,89 | $10,99 | $10,87 | 7,80K |
| 2026-09-16 | $10,90 | -0,77 % | $10,93 | $10,98 | $10,90 | 900 |
| 2026-09-15 | $10,98 | -0,14 % | $11,00 | $11,06 | $10,98 | 1,50K |
| 2026-09-14 | $11,00 | +0,18 % | $10,88 | $11,40 | $10,88 | 37,70K |
| 2026-09-11 | $10,98 | +0,55 % | $10,87 | $11,12 | $10,87 | 31,30K |
| 2026-09-10 | $10,92 | +0,37 % | $10,78 | $11,09 | $10,78 | 22,00K |
| 2026-09-09 | $10,88 | +0,93 % | $10,88 | $10,88 | $10,88 | 500 |
| 2026-09-08 | $10,78 | -1,91 % | $10,86 | $10,92 | $10,78 | 15,00K |
| 2026-09-04 | $10,99 | +1,01 % | $10,82 | $10,99 | $10,82 | 2,10K |
| 2026-09-03 | $10,88 | -0,09 % | $10,94 | $11,03 | $10,88 | 7,80K |
| 2026-09-02 | $10,89 | -1,09 % | $10,93 | $10,98 | $10,88 | 1,90K |
| 2026-09-01 | $11,01 | +1,47 % | $10,85 | $11,20 | $10,85 | 46,50K |
| 2026-08-31 | $10,85 | -1,09 % | $10,85 | $10,85 | $10,85 | 1,20K |
| 2026-08-28 | $10,97 | -0,27 % | $10,87 | $10,97 | $10,86 | 7,50K |
| 2026-08-27 | $11,00 | -0,18 % | $11,00 | $11,06 | $10,91 | 5,90K |
| 2026-08-26 | $11,02 | +0,64 % | $10,91 | $11,02 | $10,91 | 7,00K |
| 2026-08-25 | $10,95 | -4,95 % | $11,31 | $11,31 | $10,91 | 13,00K |
| 2026-08-24 | $11,52 | -7,47 % | $12,03 | $12,19 | $11,52 | 39,00K |
| 2026-08-21 | $12,45 | +14,85 % | $11,31 | $12,65 | $11,00 | 532,50K |
| 2026-08-20 | $10,84 | -0,09 % | $10,86 | $11,28 | $10,84 | 228,30K |
| 2026-08-19 | $10,85 | +2,16 % | $10,76 | $11,47 | $10,75 | 229,70K |
| 2026-08-18 | $10,62 | +0,48 % | $10,60 | $10,62 | $10,60 | 900 |
| 2026-08-17 | $10,57 | +0,09 % | $10,60 | $10,60 | $10,57 | 1,60K |
| 2026-08-14 | $10,56 | -0,38 % | $10,56 | $10,56 | $10,56 | 1,30K |
| 2026-08-13 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 0 |
| 2026-08-12 | $10,60 | +0,39 % | $10,56 | $10,60 | $10,56 | 800 |
| 2026-08-11 | $10,56 | -0,01 % | $10,56 | $10,56 | $10,56 | 1,20K |
| 2026-08-10 | $10,56 | -0,28 % | $10,56 | $10,56 | $10,56 | 500 |
| 2026-08-07 | $10,59 | -0,47 % | $10,59 | $10,59 | $10,54 | 2,70K |
| 2026-08-06 | $10,64 | +0,85 % | $10,64 | $10,64 | $10,55 | 9,20K |
| 2026-08-05 | $10,55 | 0,00 % | $10,65 | $10,65 | $10,55 | 400 |
| 2026-08-04 | $10,55 | +0,09 % | $10,53 | $10,67 | $10,53 | 1,00K |
| 2026-08-03 | $10,54 | -0,85 % | $10,54 | $10,54 | $10,54 | 1,40K |
| 2026-07-31 | $10,63 | -1,67 % | $10,51 | $10,70 | $10,51 | 3,60K |
| 2026-07-30 | $10,81 | 0,00 % | $10,81 | $10,81 | $10,81 | 0 |
| 2026-07-29 | $10,81 | +0,19 % | $10,81 | $10,81 | $10,81 | 1,50K |
| 2026-07-28 | $10,79 | +1,22 % | $10,62 | $10,82 | $10,62 | 6,80K |
| 2026-07-27 | $10,66 | +0,38 % | $10,66 | $10,66 | $10,66 | 300 |
| 2026-07-24 | $10,62 | -0,28 % | $10,62 | $10,66 | $10,62 | 2,90K |
| 2026-07-23 | $10,65 | -1,48 % | $10,62 | $10,68 | $10,62 | 1,40K |
| 2026-07-22 | $10,81 | +0,46 % | $10,75 | $10,81 | $10,75 | 800 |
| 2026-07-21 | $10,76 | 0,00 % | $10,75 | $10,76 | $10,75 | 700 |
| 2026-07-20 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 0 |
| 2026-07-17 | $10,76 | 0,00 % | $10,76 | $10,76 | $10,76 | 800 |
| 2026-07-16 | $10,76 | -0,83 % | $10,76 | $10,76 | $10,76 | 400 |
| 2026-07-15 | $10,85 | +2,65 % | $10,79 | $10,85 | $10,69 | 4,90K |
| 2026-07-14 | $10,57 | -2,58 % | $10,57 | $10,57 | $10,57 | 900 |
| 2026-07-13 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 700 |
| 2026-07-10 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-07-09 | $10,85 | +2,17 % | $10,61 | $10,85 | $10,52 | 10,70K |
| 2026-07-08 | $10,62 | -1,85 % | $10,78 | $10,78 | $10,62 | 1,20K |
| 2026-07-07 | $10,82 | +0,46 % | $10,76 | $10,82 | $10,60 | 27,00K |
| 2026-07-06 | $10,77 | 0,00 % | $10,77 | $10,77 | $10,77 | 1,10K |
| 2026-07-02 | $10,77 | 0,00 % | $10,85 | $10,85 | $10,77 | 600 |
| 2026-07-01 | $10,77 | -2,62 % | $10,77 | $10,77 | $10,77 | 1,10K |
| 2026-06-30 | $11,06 | +2,69 % | $10,76 | $11,06 | $10,76 | 800 |
| 2026-06-29 | $10,77 | -1,19 % | $10,77 | $10,77 | $10,77 | 400 |
| 2026-06-26 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-06-25 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 3,30K |
| 2026-06-24 | $10,90 | +1,11 % | $10,75 | $11,17 | $10,75 | 9,10K |
| 2026-06-23 | $10,78 | -1,01 % | $10,86 | $10,86 | $10,77 | 3,20K |
| 2026-06-22 | $10,89 | +1,02 % | $10,77 | $10,90 | $10,77 | 3,90K |
| 2026-06-18 | $10,78 | 0,00 % | $10,81 | $10,81 | $10,78 | 2,70K |
| 2026-06-17 | $10,78 | -0,92 % | $10,78 | $10,78 | $10,78 | 600 |
| 2026-06-16 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,77 | 1,50K |
| 2026-06-15 | $10,88 | +0,93 % | $10,78 | $10,88 | $10,78 | 2,10K |
| 2026-06-12 | $10,78 | +0,19 % | $10,97 | $11,00 | $10,78 | 4,20K |
| 2026-06-11 | $10,76 | -0,83 % | $10,95 | $10,95 | $10,76 | 1,10K |
| 2026-06-10 | $10,85 | 0,00 % | $10,84 | $10,85 | $10,84 | 900 |
| 2026-06-09 | $10,85 | +0,74 % | $10,92 | $10,95 | $10,76 | 7,10K |
| 2026-06-08 | $10,77 | +0,09 % | $10,77 | $10,77 | $10,77 | 4,50K |
| 2026-06-05 | $10,76 | -0,65 % | $10,76 | $11,11 | $10,76 | 5,10K |
| 2026-06-04 | $10,83 | -1,55 % | $10,82 | $10,83 | $10,77 | 1,60K |
| 2026-06-03 | $11,00 | -0,41 % | $10,82 | $11,40 | $10,76 | 4,70K |
| 2026-06-02 | $11,05 | -0,05 % | $11,05 | $11,05 | $11,05 | 1,20K |
| 2026-06-01 | $11,05 | +0,36 % | $12,00 | $12,00 | $10,75 | 3,80K |
| 2026-05-29 | $11,01 | -0,81 % | $11,17 | $11,17 | $10,89 | 2,30K |
| 2026-05-28 | $11,10 | +2,68 % | $11,20 | $11,21 | $10,81 | 6,20K |
| 2026-05-27 | $10,81 | -2,61 % | $10,90 | $11,15 | $10,81 | 8,70K |
| 2026-05-26 | $11,10 | -0,89 % | $10,68 | $11,10 | $10,60 | 2,20K |