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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,41 | -2,90 % | $12,29 | $12,69 | $12,21 | 5,80M |
| 2026-09-29 | $12,78 | +0,71 % | $12,62 | $12,80 | $12,35 | 1,89M |
| 2026-09-28 | $12,69 | +2,26 % | $12,30 | $12,72 | $12,30 | 2,07M |
| 2026-09-25 | $12,41 | +0,24 % | $12,27 | $12,54 | $12,09 | 2,28M |
| 2026-09-24 | $12,38 | -3,21 % | $12,94 | $12,94 | $12,26 | 4,96M |
| 2026-09-23 | $12,79 | -3,25 % | $13,12 | $13,13 | $12,69 | 2,43M |
| 2026-09-22 | $13,22 | -1,64 % | $13,45 | $13,55 | $13,10 | 3,11M |
| 2026-09-21 | $13,44 | -1,68 % | $13,65 | $13,73 | $13,40 | 2,15M |
| 2026-09-18 | $13,67 | -2,15 % | $13,90 | $14,08 | $13,59 | 6,55M |
| 2026-09-17 | $13,97 | -2,03 % | $14,33 | $14,36 | $13,80 | 3,28M |
| 2026-09-16 | $14,26 | -0,35 % | $14,31 | $14,71 | $14,19 | 4,81M |
| 2026-09-15 | $14,31 | -0,49 % | $14,34 | $14,45 | $14,05 | 3,48M |
| 2026-09-14 | $14,38 | +2,13 % | $14,27 | $14,69 | $14,20 | 2,59M |
| 2026-09-11 | $14,08 | +1,59 % | $13,98 | $14,54 | $13,88 | 2,37M |
| 2026-09-10 | $13,86 | -1,14 % | $14,03 | $14,16 | $13,68 | 3,92M |
| 2026-09-09 | $14,02 | +2,64 % | $13,66 | $14,05 | $13,47 | 3,14M |
| 2026-09-08 | $13,66 | +0,59 % | $13,43 | $13,95 | $13,38 | 5,45M |
| 2026-09-04 | $13,58 | -0,44 % | $13,58 | $13,83 | $13,46 | 1,84M |
| 2026-09-03 | $13,64 | +3,33 % | $13,22 | $13,64 | $13,02 | 2,29M |
| 2026-09-02 | $13,20 | -1,93 % | $13,53 | $13,61 | $13,06 | 1,88M |
| 2026-09-01 | $13,46 | +0,30 % | $13,38 | $13,56 | $13,22 | 2,05M |
| 2026-08-31 | $13,42 | +0,75 % | $13,41 | $13,56 | $12,97 | 4,03M |
| 2026-08-28 | $13,32 | -3,62 % | $13,90 | $13,90 | $13,27 | 2,22M |
| 2026-08-27 | $13,82 | +1,47 % | $13,62 | $14,00 | $13,52 | 3,72M |
| 2026-08-26 | $13,62 | +0,22 % | $13,65 | $13,91 | $13,42 | 2,51M |
| 2026-08-25 | $13,59 | -0,80 % | $13,63 | $13,84 | $13,40 | 2,90M |
| 2026-08-24 | $13,70 | +4,10 % | $13,48 | $13,98 | $13,38 | 5,37M |
| 2026-08-21 | $13,16 | +1,46 % | $12,77 | $13,60 | $12,39 | 8,42M |
| 2026-08-20 | $12,97 | -1,44 % | $13,04 | $13,40 | $12,90 | 3,29M |
| 2026-08-19 | $13,16 | +3,87 % | $12,92 | $13,16 | $12,69 | 2,48M |
| 2026-08-18 | $12,67 | -0,16 % | $12,68 | $12,76 | $12,23 | 5,05M |
| 2026-08-17 | $12,69 | +3,00 % | $12,21 | $12,70 | $11,98 | 4,27M |
| 2026-08-14 | $12,32 | +9,12 % | $11,91 | $12,52 | $11,38 | 7,33M |
| 2026-08-13 | $11,29 | +24,75 % | $10,09 | $11,53 | $9,58 | 10,12M |
| 2026-08-12 | $9,05 | +1,12 % | $8,90 | $9,16 | $8,76 | 3,70M |
| 2026-08-11 | $8,95 | -5,39 % | $9,46 | $9,61 | $8,91 | 2,68M |
| 2026-08-10 | $9,46 | -0,32 % | $9,36 | $9,57 | $9,27 | 1,47M |
| 2026-08-07 | $9,49 | +1,93 % | $9,30 | $9,52 | $9,28 | 1,17M |
| 2026-08-06 | $9,31 | -0,21 % | $9,29 | $9,37 | $9,12 | 1,28M |
| 2026-08-05 | $9,33 | -0,32 % | $9,40 | $9,47 | $9,16 | 1,86M |
| 2026-08-04 | $9,36 | -2,60 % | $9,55 | $9,59 | $9,31 | 1,81M |
| 2026-08-03 | $9,61 | +2,34 % | $9,60 | $9,77 | $9,46 | 1,81M |
| 2026-07-31 | $9,39 | -3,10 % | $9,56 | $9,63 | $9,28 | 1,73M |
| 2026-07-30 | $9,69 | -0,62 % | $9,63 | $9,78 | $9,57 | 1,23M |
| 2026-07-29 | $9,75 | -1,42 % | $9,89 | $10,00 | $9,69 | 1,65M |
| 2026-07-28 | $9,89 | +2,28 % | $9,67 | $9,90 | $9,66 | 1,56M |
| 2026-07-27 | $9,67 | +2,33 % | $9,48 | $9,77 | $9,48 | 1,96M |
| 2026-07-24 | $9,45 | +4,07 % | $9,24 | $9,69 | $9,23 | 2,96M |
| 2026-07-23 | $9,08 | -3,71 % | $9,39 | $9,48 | $9,00 | 2,09M |
| 2026-07-22 | $9,43 | -3,18 % | $9,75 | $9,75 | $9,41 | 1,52M |
| 2026-07-21 | $9,74 | +0,52 % | $9,62 | $9,81 | $9,56 | 1,40M |
| 2026-07-20 | $9,69 | 0,00 % | $9,56 | $9,90 | $9,56 | 2,15M |
| 2026-07-17 | $9,69 | -2,12 % | $9,75 | $9,98 | $9,60 | 1,67M |
| 2026-07-16 | $9,90 | +3,12 % | $9,67 | $10,03 | $9,63 | 3,18M |
| 2026-07-15 | $9,60 | +2,78 % | $9,26 | $9,69 | $8,96 | 1,91M |
| 2026-07-14 | $9,34 | -3,41 % | $9,73 | $9,73 | $9,28 | 1,87M |
| 2026-07-13 | $9,67 | -0,31 % | $9,67 | $9,94 | $9,57 | 1,91M |
| 2026-07-10 | $9,70 | -1,22 % | $9,90 | $9,90 | $9,48 | 1,75M |
| 2026-07-09 | $9,82 | +2,40 % | $9,60 | $9,83 | $9,31 | 2,41M |
| 2026-07-08 | $9,59 | -0,10 % | $9,47 | $9,74 | $9,37 | 3,02M |
| 2026-07-07 | $9,60 | +0,73 % | $9,60 | $9,74 | $9,36 | 2,58M |
| 2026-07-06 | $9,53 | +4,73 % | $9,09 | $9,70 | $9,05 | 3,14M |
| 2026-07-02 | $9,10 | +2,71 % | $8,91 | $9,31 | $8,80 | 2,55M |
| 2026-07-01 | $8,86 | +3,38 % | $8,57 | $9,00 | $8,57 | 1,41M |
| 2026-06-30 | $8,57 | -1,04 % | $8,62 | $8,74 | $8,42 | 1,64M |
| 2026-06-29 | $8,66 | 0,00 % | $8,64 | $8,75 | $8,52 | 1,66M |
| 2026-06-26 | $8,66 | +2,12 % | $8,43 | $8,80 | $8,43 | 6,44M |
| 2026-06-25 | $8,48 | +0,12 % | $8,38 | $8,65 | $8,38 | 2,06M |
| 2026-06-24 | $8,47 | +3,29 % | $8,47 | $8,63 | $8,27 | 4,30M |
| 2026-06-23 | $8,20 | +3,54 % | $7,92 | $8,22 | $7,92 | 2,94M |
| 2026-06-22 | $7,92 | +1,67 % | $7,76 | $8,01 | $7,76 | 2,73M |
| 2026-06-18 | $7,79 | +3,32 % | $7,63 | $7,88 | $7,58 | 2,84M |
| 2026-06-17 | $7,54 | +0,27 % | $7,51 | $7,85 | $7,45 | 1,71M |
| 2026-06-16 | $7,52 | +4,01 % | $7,22 | $7,55 | $7,22 | 1,58M |
| 2026-06-15 | $7,23 | +1,97 % | $7,38 | $7,38 | $6,99 | 1,27M |
| 2026-06-12 | $7,09 | +1,29 % | $7,01 | $7,17 | $6,91 | 1,46M |
| 2026-06-11 | $7,00 | +1,60 % | $6,99 | $7,12 | $6,93 | 1,55M |
| 2026-06-10 | $6,89 | +0,29 % | $7,10 | $7,20 | $6,80 | 1,86M |
| 2026-06-09 | $6,87 | +3,46 % | $6,66 | $6,97 | $6,55 | 1,67M |
| 2026-06-08 | $6,64 | -0,60 % | $6,64 | $6,77 | $6,57 | 1,70M |
| 2026-06-05 | $6,68 | +0,75 % | $6,63 | $6,79 | $6,58 | 1,80M |
| 2026-06-04 | $6,63 | -2,21 % | $6,80 | $7,11 | $6,53 | 1,71M |
| 2026-06-03 | $6,78 | +4,79 % | $6,81 | $6,97 | $6,66 | 2,74M |
| 2026-06-02 | $6,47 | -3,00 % | $7,16 | $7,26 | $6,45 | 3,02M |
| 2026-06-01 | $6,67 | -6,97 % | $7,28 | $7,28 | $6,62 | 1,84M |
| 2026-05-29 | $7,17 | -2,18 % | $7,53 | $7,53 | $7,14 | 1,74M |
| 2026-05-28 | $7,33 | -0,14 % | $7,34 | $7,48 | $7,26 | 1,04M |
| 2026-05-27 | $7,34 | +0,82 % | $7,30 | $7,40 | $7,24 | 1,09M |
| 2026-05-26 | $7,28 | -0,68 % | $7,37 | $7,39 | $7,13 | 1,51M |
| 2026-05-22 | $7,33 | -4,43 % | $7,64 | $7,67 | $7,30 | 1,43M |