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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,68 | -0,09 % | $10,70 | $10,70 | $10,68 | 56,36K |
| 2026-10-01 | $10,69 | +0,09 % | $10,69 | $10,69 | $10,68 | 28,30K |
| 2026-09-30 | $10,68 | -0,09 % | $10,69 | $10,69 | $10,68 | 724,30K |
| 2026-09-29 | $10,69 | +0,05 % | $10,69 | $10,69 | $10,67 | 792,80K |
| 2026-09-28 | $10,69 | -0,05 % | $10,68 | $10,69 | $10,67 | 317,70K |
| 2026-09-25 | $10,69 | +0,05 % | $10,69 | $10,70 | $10,68 | 158,70K |
| 2026-09-24 | $10,69 | +0,05 % | $10,70 | $10,72 | $10,68 | 2,12M |
| 2026-09-23 | $10,68 | -0,19 % | $10,70 | $10,71 | $10,68 | 85,80K |
| 2026-09-22 | $10,70 | +0,14 % | $10,69 | $10,70 | $10,68 | 144,90K |
| 2026-09-21 | $10,69 | +0,14 % | $10,67 | $10,69 | $10,67 | 143,00K |
| 2026-09-18 | $10,67 | +0,05 % | $10,67 | $10,68 | $10,65 | 1,82M |
| 2026-09-17 | $10,66 | +0,05 % | $10,66 | $10,68 | $10,66 | 13,40K |
| 2026-09-16 | $10,66 | 0,00 % | $10,67 | $10,67 | $10,66 | 142,60K |
| 2026-09-15 | $10,66 | -0,05 % | $10,67 | $10,67 | $10,65 | 518,00K |
| 2026-09-14 | $10,66 | +0,23 % | $10,64 | $10,67 | $10,64 | 191,40K |
| 2026-09-11 | $10,64 | -0,09 % | $10,68 | $10,68 | $10,64 | 54,60K |
| 2026-09-10 | $10,65 | -0,09 % | $10,65 | $10,67 | $10,65 | 26,50K |
| 2026-09-09 | $10,66 | +0,09 % | $10,65 | $10,66 | $10,64 | 381,40K |
| 2026-09-08 | $10,65 | 0,00 % | $10,66 | $10,67 | $10,65 | 59,20K |
| 2026-09-04 | $10,65 | +0,09 % | $10,64 | $10,66 | $10,64 | 9,00K |
| 2026-09-03 | $10,64 | -0,19 % | $10,67 | $10,67 | $10,64 | 87,70K |
| 2026-09-02 | $10,66 | +0,09 % | $10,70 | $10,70 | $10,65 | 123,40K |
| 2026-09-01 | $10,65 | -0,37 % | $10,70 | $10,70 | $10,64 | 57,60K |
| 2026-08-31 | $10,69 | +0,19 % | $10,67 | $10,70 | $10,64 | 178,80K |
| 2026-08-28 | $10,67 | 0,00 % | $10,70 | $10,70 | $10,63 | 316,90K |
| 2026-08-27 | $10,67 | +0,09 % | $10,67 | $10,73 | $10,64 | 328,80K |
| 2026-08-26 | $10,66 | +0,09 % | $10,68 | $10,71 | $10,65 | 20,60K |
| 2026-08-25 | $10,65 | 0,00 % | $10,68 | $10,68 | $10,65 | 32,30K |
| 2026-08-24 | $10,65 | -0,33 % | $10,70 | $10,71 | $10,65 | 53,90K |
| 2026-08-21 | $10,69 | +0,52 % | $10,64 | $10,71 | $10,62 | 367,90K |
| 2026-08-20 | $10,63 | +0,09 % | $10,62 | $10,64 | $10,62 | 141,20K |
| 2026-08-19 | $10,62 | 0,00 % | $10,62 | $10,63 | $10,62 | 74,50K |
| 2026-08-18 | $10,62 | -0,19 % | $10,65 | $10,65 | $10,62 | 224,60K |
| 2026-08-17 | $10,64 | 0,00 % | $10,65 | $10,66 | $10,64 | 98,30K |
| 2026-08-14 | $10,64 | -0,19 % | $10,65 | $10,69 | $10,64 | 62,40K |
| 2026-08-13 | $10,66 | +0,19 % | $10,65 | $10,67 | $10,64 | 81,20K |
| 2026-08-12 | $10,64 | -0,09 % | $10,70 | $10,70 | $10,64 | 40,00K |
| 2026-08-11 | $10,65 | 0,00 % | $10,69 | $10,69 | $10,64 | 23,20K |
| 2026-08-10 | $10,65 | -0,37 % | $10,69 | $10,71 | $10,64 | 120,60K |
| 2026-08-07 | $10,69 | -0,28 % | $10,71 | $10,72 | $10,64 | 132,00K |
| 2026-08-06 | $10,72 | -0,09 % | $10,73 | $10,74 | $10,71 | 13,20K |
| 2026-08-05 | $10,73 | +0,28 % | $10,66 | $10,80 | $10,66 | 137,80K |
| 2026-08-04 | $10,70 | +0,47 % | $10,67 | $10,86 | $10,66 | 276,20K |
| 2026-08-03 | $10,65 | 0,00 % | $10,65 | $10,68 | $10,58 | 344,10K |
| 2026-07-31 | $10,65 | 0,00 % | $10,71 | $10,71 | $10,64 | 89,50K |
| 2026-07-30 | $10,65 | 0,00 % | $10,68 | $10,71 | $10,64 | 175,30K |
| 2026-07-29 | $10,65 | -0,28 % | $10,72 | $10,72 | $10,62 | 432,20K |
| 2026-07-28 | $10,68 | 0,00 % | $10,64 | $10,75 | $10,64 | 291,90K |
| 2026-07-27 | $10,68 | -0,05 % | $10,64 | $10,70 | $10,64 | 192,80K |
| 2026-07-24 | $10,69 | -0,14 % | $10,66 | $10,74 | $10,60 | 318,00K |
| 2026-07-23 | $10,70 | +0,19 % | $10,66 | $10,72 | $10,66 | 385,10K |
| 2026-07-22 | $10,68 | -0,19 % | $10,70 | $10,70 | $10,66 | 81,90K |
| 2026-07-21 | $10,70 | -0,09 % | $10,74 | $10,74 | $10,67 | 128,80K |
| 2026-07-20 | $10,71 | 0,00 % | $10,71 | $10,72 | $10,68 | 121,20K |
| 2026-07-17 | $10,71 | -0,28 % | $10,70 | $10,74 | $10,65 | 193,20K |
| 2026-07-16 | $10,74 | -0,09 % | $10,75 | $10,77 | $10,68 | 315,40K |
| 2026-07-15 | $10,75 | -0,46 % | $10,80 | $10,80 | $10,70 | 144,00K |
| 2026-07-14 | $10,80 | 0,00 % | $10,83 | $10,85 | $10,77 | 99,90K |
| 2026-07-13 | $10,80 | -0,55 % | $10,82 | $10,93 | $10,78 | 78,70K |
| 2026-07-10 | $10,86 | -0,28 % | $10,88 | $10,88 | $10,84 | 62,90K |
| 2026-07-09 | $10,89 | +0,65 % | $10,84 | $10,94 | $10,82 | 424,40K |
| 2026-07-08 | $10,82 | -0,28 % | $10,98 | $10,98 | $10,82 | 33,30K |
| 2026-07-07 | $10,85 | 0,00 % | $10,85 | $10,93 | $10,81 | 99,60K |
| 2026-07-06 | $10,85 | -0,46 % | $10,96 | $10,96 | $10,81 | 47,90K |
| 2026-07-02 | $10,90 | +0,37 % | $10,87 | $10,95 | $10,85 | 70,10K |
| 2026-07-01 | $10,86 | +0,74 % | $10,81 | $10,94 | $10,81 | 677,20K |
| 2026-06-30 | $10,78 | -0,28 % | $10,83 | $10,84 | $10,75 | 479,80K |
| 2026-06-29 | $10,81 | -0,09 % | $10,88 | $10,88 | $10,80 | 533,40K |
| 2026-06-26 | $10,82 | -0,28 % | $10,84 | $10,90 | $10,82 | 169,90K |
| 2026-06-25 | $10,85 | +0,74 % | $10,85 | $10,90 | $10,78 | 271,00K |
| 2026-06-24 | $10,77 | -1,28 % | $10,85 | $10,99 | $10,76 | 191,80K |
| 2026-06-23 | $10,91 | -0,18 % | $10,86 | $10,99 | $10,86 | 68,00K |
| 2026-06-22 | $10,93 | -0,27 % | $11,06 | $11,06 | $10,90 | 96,60K |
| 2026-06-18 | $10,96 | -0,36 % | $10,91 | $11,01 | $10,91 | 119,90K |
| 2026-06-17 | $11,00 | +0,18 % | $10,95 | $11,12 | $10,87 | 214,20K |
| 2026-06-16 | $10,98 | 0,00 % | $11,00 | $11,15 | $10,90 | 141,10K |
| 2026-06-15 | $10,98 | 0,00 % | $11,01 | $11,02 | $10,94 | 125,80K |
| 2026-06-12 | $10,98 | +0,09 % | $10,91 | $11,00 | $10,90 | 161,70K |
| 2026-06-11 | $10,97 | +0,55 % | $10,91 | $11,00 | $10,90 | 174,30K |
| 2026-06-10 | $10,91 | -0,82 % | $11,00 | $11,00 | $10,90 | 156,60K |
| 2026-06-09 | $11,00 | -0,18 % | $11,14 | $11,20 | $10,90 | 224,20K |
| 2026-06-08 | $11,02 | +0,18 % | $11,01 | $11,13 | $10,95 | 475,90K |
| 2026-06-05 | $11,00 | -2,40 % | $11,35 | $11,35 | $10,88 | 448,10K |
| 2026-06-04 | $11,27 | -0,18 % | $11,31 | $11,34 | $11,16 | 135,90K |
| 2026-06-03 | $11,29 | +0,89 % | $11,20 | $11,37 | $11,13 | 418,00K |
| 2026-06-02 | $11,19 | -0,27 % | $11,21 | $11,25 | $11,05 | 280,60K |
| 2026-06-01 | $11,22 | 0,00 % | $11,26 | $11,38 | $11,20 | 587,70K |
| 2026-05-29 | $11,22 | +0,18 % | $11,21 | $11,39 | $11,06 | 507,50K |
| 2026-05-28 | $11,20 | -0,53 % | $11,34 | $11,40 | $11,11 | 232,90K |
| 2026-05-27 | $11,26 | -0,62 % | $11,26 | $11,34 | $11,10 | 398,10K |