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 | $14,08 | 0,00 % | $14,27 | $14,35 | $13,95 | 3,54M |
| 2026-09-30 | $14,08 | +3,76 % | $13,64 | $14,27 | $13,64 | 3,11M |
| 2026-09-29 | $13,57 | -0,73 % | $13,61 | $13,93 | $13,31 | 3,64M |
| 2026-09-28 | $13,67 | +5,15 % | $12,76 | $13,69 | $12,64 | 3,55M |
| 2026-09-25 | $13,00 | -1,22 % | $13,15 | $13,23 | $12,98 | 2,85M |
| 2026-09-24 | $13,16 | +0,30 % | $13,08 | $13,19 | $12,91 | 1,28M |
| 2026-09-23 | $13,12 | +0,15 % | $13,14 | $13,25 | $12,94 | 840,60K |
| 2026-09-22 | $13,10 | -1,95 % | $13,52 | $13,56 | $12,84 | 1,34M |
| 2026-09-21 | $13,36 | +1,29 % | $13,29 | $13,53 | $13,12 | 1,90M |
| 2026-09-18 | $13,19 | -2,44 % | $13,50 | $13,50 | $13,15 | 3,51M |
| 2026-09-17 | $13,52 | +0,67 % | $13,38 | $13,67 | $13,18 | 2,06M |
| 2026-09-16 | $13,43 | -1,21 % | $13,45 | $13,63 | $13,32 | 1,45M |
| 2026-09-15 | $13,60 | -0,04 % | $13,37 | $13,93 | $13,37 | 2,08M |
| 2026-09-14 | $13,60 | +7,42 % | $12,83 | $13,69 | $12,83 | 2,20M |
| 2026-09-11 | $12,66 | -0,94 % | $12,78 | $12,91 | $12,61 | 2,09M |
| 2026-09-10 | $12,78 | -1,39 % | $12,81 | $13,09 | $12,74 | 1,36M |
| 2026-09-09 | $12,96 | -1,63 % | $13,11 | $13,20 | $12,93 | 1,90M |
| 2026-09-08 | $13,18 | -1,90 % | $13,29 | $13,35 | $12,95 | 1,18M |
| 2026-09-04 | $13,43 | -1,03 % | $13,42 | $13,53 | $13,21 | 1,01M |
| 2026-09-03 | $13,57 | +1,65 % | $13,65 | $13,72 | $13,36 | 1,53M |
| 2026-09-02 | $13,35 | -1,11 % | $13,50 | $13,53 | $13,19 | 1,36M |
| 2026-09-01 | $13,50 | -3,02 % | $13,82 | $13,90 | $13,49 | 1,55M |
| 2026-08-31 | $13,92 | -0,57 % | $13,90 | $14,05 | $13,78 | 1,33M |
| 2026-08-28 | $14,00 | -2,10 % | $14,20 | $14,32 | $13,93 | 1,33M |
| 2026-08-27 | $14,30 | +8,25 % | $13,43 | $14,39 | $13,40 | 2,66M |
| 2026-08-26 | $13,21 | +1,07 % | $12,85 | $13,39 | $12,78 | 1,10M |
| 2026-08-25 | $13,07 | -1,28 % | $13,17 | $13,35 | $12,93 | 1,67M |
| 2026-08-24 | $13,24 | -0,97 % | $13,34 | $13,41 | $13,19 | 1,13M |
| 2026-08-21 | $13,37 | +1,83 % | $13,13 | $13,38 | $12,94 | 1,15M |
| 2026-08-20 | $13,13 | -1,13 % | $13,21 | $13,26 | $12,93 | 2,16M |
| 2026-08-19 | $13,28 | -0,30 % | $13,33 | $13,50 | $13,22 | 1,43M |
| 2026-08-18 | $13,32 | +0,53 % | $13,34 | $13,51 | $13,26 | 1,01M |
| 2026-08-17 | $13,25 | -1,71 % | $13,58 | $13,60 | $13,16 | 1,66M |
| 2026-08-14 | $13,48 | -1,96 % | $13,78 | $13,82 | $13,40 | 1,25M |
| 2026-08-13 | $13,75 | +5,61 % | $13,08 | $13,77 | $12,93 | 2,58M |
| 2026-08-12 | $13,02 | -0,84 % | $12,88 | $13,07 | $12,81 | 1,76M |
| 2026-08-11 | $13,13 | +1,08 % | $12,94 | $13,15 | $12,79 | 2,15M |
| 2026-08-10 | $12,99 | +1,56 % | $12,72 | $13,20 | $12,64 | 1,98M |
| 2026-08-07 | $12,79 | 0,00 % | $12,49 | $13,10 | $12,41 | 3,02M |
| 2026-08-06 | $12,79 | -4,55 % | $13,12 | $13,34 | $12,74 | 3,53M |
| 2026-08-05 | $13,40 | -0,74 % | $13,79 | $13,79 | $13,30 | 2,00M |
| 2026-08-04 | $13,50 | +1,05 % | $13,08 | $13,67 | $13,08 | 2,01M |
| 2026-08-03 | $13,36 | +2,53 % | $13,40 | $13,65 | $13,27 | 1,59M |
| 2026-07-31 | $13,03 | +1,64 % | $12,66 | $13,04 | $12,60 | 1,76M |
| 2026-07-30 | $12,82 | -1,54 % | $12,71 | $12,99 | $12,56 | 2,07M |
| 2026-07-29 | $13,02 | +0,85 % | $13,00 | $13,23 | $12,85 | 1,50M |
| 2026-07-28 | $12,91 | +0,78 % | $12,83 | $13,20 | $12,71 | 3,88M |
| 2026-07-27 | $12,81 | +4,66 % | $12,52 | $12,94 | $12,40 | 2,55M |
| 2026-07-24 | $12,24 | +3,51 % | $12,08 | $12,29 | $11,92 | 1,60M |
| 2026-07-23 | $11,82 | -1,29 % | $12,16 | $12,28 | $11,73 | 2,03M |
| 2026-07-22 | $11,98 | -7,92 % | $12,93 | $13,02 | $11,84 | 1,78M |
| 2026-07-21 | $13,01 | -1,74 % | $13,09 | $13,26 | $12,98 | 2,62M |
| 2026-07-20 | $13,24 | +0,15 % | $13,11 | $13,40 | $13,06 | 1,76M |
| 2026-07-17 | $13,22 | +0,23 % | $13,15 | $13,33 | $12,99 | 1,87M |
| 2026-07-16 | $13,19 | +0,76 % | $13,20 | $13,36 | $12,91 | 2,92M |
| 2026-07-15 | $13,09 | +0,77 % | $13,17 | $13,48 | $13,02 | 2,52M |
| 2026-07-14 | $12,99 | +2,44 % | $12,05 | $13,02 | $12,05 | 2,32M |
| 2026-07-13 | $12,68 | +1,93 % | $12,53 | $12,75 | $12,41 | 1,38M |
| 2026-07-10 | $12,44 | -1,82 % | $12,77 | $12,95 | $12,29 | 2,88M |
| 2026-07-09 | $12,67 | +1,52 % | $12,21 | $12,67 | $12,07 | 1,62M |
| 2026-07-08 | $12,48 | -0,24 % | $12,25 | $12,53 | $12,14 | 2,54M |
| 2026-07-07 | $12,51 | +3,86 % | $12,52 | $12,95 | $12,38 | 3,90M |
| 2026-07-06 | $12,05 | +5,10 % | $11,32 | $12,06 | $11,25 | 2,05M |
| 2026-07-02 | $11,46 | +0,17 % | $11,35 | $11,56 | $11,31 | 1,57M |
| 2026-07-01 | $11,44 | +2,05 % | $11,50 | $11,75 | $11,41 | 4,00M |
| 2026-06-30 | $11,21 | +1,26 % | $10,86 | $11,36 | $10,85 | 1,85M |
| 2026-06-29 | $11,07 | +1,65 % | $10,98 | $11,36 | $10,98 | 3,13M |
| 2026-06-26 | $10,89 | +5,22 % | $10,41 | $10,94 | $10,41 | 6,54M |
| 2026-06-25 | $10,35 | -0,48 % | $10,34 | $10,56 | $10,15 | 2,45M |
| 2026-06-24 | $10,40 | +0,87 % | $10,31 | $10,60 | $10,28 | 1,99M |
| 2026-06-23 | $10,31 | +3,41 % | $9,87 | $10,47 | $9,87 | 1,90M |
| 2026-06-22 | $9,97 | -4,23 % | $10,24 | $10,42 | $9,71 | 2,10M |
| 2026-06-18 | $10,41 | -3,16 % | $10,75 | $10,75 | $9,99 | 3,62M |
| 2026-06-17 | $10,75 | -0,92 % | $10,75 | $11,10 | $10,69 | 1,98M |
| 2026-06-16 | $10,85 | -0,46 % | $10,82 | $10,98 | $10,65 | 2,70M |
| 2026-06-15 | $10,90 | +0,28 % | $10,93 | $11,36 | $10,72 | 6,64M |
| 2026-06-12 | $10,87 | +0,18 % | $10,84 | $10,91 | $10,57 | 1,67M |
| 2026-06-11 | $10,85 | +1,21 % | $10,51 | $10,87 | $10,35 | 2,05M |
| 2026-06-10 | $10,72 | +1,32 % | $10,34 | $10,91 | $10,26 | 2,43M |
| 2026-06-09 | $10,58 | -0,94 % | $10,57 | $10,72 | $10,32 | 1,98M |
| 2026-06-08 | $10,68 | -0,56 % | $10,62 | $10,81 | $10,49 | 1,50M |
| 2026-06-05 | $10,74 | -1,38 % | $10,89 | $11,01 | $10,72 | 1,49M |
| 2026-06-04 | $10,89 | +1,78 % | $11,03 | $11,19 | $10,75 | 3,06M |
| 2026-06-03 | $10,70 | -5,23 % | $11,18 | $11,18 | $10,65 | 1,58M |
| 2026-06-02 | $11,29 | -2,00 % | $11,20 | $11,45 | $11,06 | 2,12M |
| 2026-06-01 | $11,52 | +5,59 % | $11,17 | $11,61 | $11,13 | 2,84M |
| 2026-05-29 | $10,91 | +6,23 % | $10,29 | $10,96 | $10,29 | 3,46M |
| 2026-05-28 | $10,27 | +2,19 % | $10,07 | $10,35 | $10,07 | 1,45M |
| 2026-05-27 | $10,05 | -3,09 % | $10,25 | $10,36 | $9,99 | 1,23M |
| 2026-05-26 | $10,37 | +0,78 % | $10,20 | $10,44 | $10,18 | 1,30M |