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 | $10,35 | -0,19 % | $10,36 | $10,36 | $10,35 | 81,55K |
| 2026-09-30 | $10,36 | +0,14 % | $10,34 | $10,36 | $10,34 | 40,10K |
| 2026-09-29 | $10,35 | +0,10 % | $10,34 | $10,35 | $10,33 | 180,20K |
| 2026-09-28 | $10,34 | 0,00 % | $10,34 | $10,35 | $10,33 | 68,60K |
| 2026-09-25 | $10,34 | 0,00 % | $10,34 | $10,35 | $10,34 | 51,50K |
| 2026-09-24 | $10,34 | -0,10 % | $10,34 | $10,35 | $10,34 | 393,70K |
| 2026-09-23 | $10,35 | +0,19 % | $10,33 | $10,35 | $10,33 | 241,40K |
| 2026-09-22 | $10,33 | 0,00 % | $10,34 | $10,34 | $10,33 | 44,70K |
| 2026-09-21 | $10,33 | 0,00 % | $10,33 | $10,34 | $10,33 | 117,30K |
| 2026-09-18 | $10,33 | 0,00 % | $10,34 | $10,34 | $10,33 | 50,30K |
| 2026-09-17 | $10,33 | -0,15 % | $10,35 | $10,37 | $10,33 | 61,10K |
| 2026-09-16 | $10,35 | +0,05 % | $10,34 | $10,35 | $10,34 | 41,30K |
| 2026-09-15 | $10,34 | 0,00 % | $10,34 | $10,35 | $10,34 | 336,50K |
| 2026-09-14 | $10,34 | +0,10 % | $10,33 | $10,34 | $10,33 | 152,10K |
| 2026-09-11 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 18,30K |
| 2026-09-10 | $10,33 | -0,19 % | $10,33 | $10,34 | $10,33 | 17,90K |
| 2026-09-09 | $10,35 | +0,19 % | $10,33 | $10,35 | $10,33 | 35,10K |
| 2026-09-08 | $10,33 | 0,00 % | $10,33 | $10,34 | $10,32 | 30,70K |
| 2026-09-04 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 13,20K |
| 2026-09-03 | $10,33 | +0,10 % | $10,33 | $10,34 | $10,32 | 30,70K |
| 2026-09-02 | $10,32 | -0,15 % | $10,33 | $10,33 | $10,32 | 10,90K |
| 2026-09-01 | $10,34 | +0,15 % | $10,32 | $10,34 | $10,32 | 36,00K |
| 2026-08-31 | $10,32 | -0,10 % | $10,32 | $10,33 | $10,32 | 14,50K |
| 2026-08-28 | $10,33 | +0,10 % | $10,32 | $10,33 | $10,32 | 69,80K |
| 2026-08-27 | $10,32 | 0,00 % | $10,31 | $10,33 | $10,31 | 30,20K |
| 2026-08-26 | $10,32 | -0,10 % | $10,34 | $10,34 | $10,32 | 69,70K |
| 2026-08-25 | $10,33 | +0,10 % | $10,31 | $10,33 | $10,31 | 154,70K |
| 2026-08-24 | $10,32 | +0,10 % | $10,30 | $10,32 | $10,29 | 14,60K |
| 2026-08-21 | $10,31 | 0,00 % | $10,35 | $10,35 | $10,29 | 23,90K |
| 2026-08-20 | $10,31 | 0,00 % | $10,32 | $10,32 | $10,29 | 21,70K |
| 2026-08-19 | $10,31 | +0,19 % | $10,31 | $10,32 | $10,29 | 37,00K |
| 2026-08-18 | $10,29 | 0,00 % | $10,30 | $10,30 | $10,29 | 8,20K |
| 2026-08-17 | $10,29 | -0,19 % | $10,35 | $10,35 | $10,29 | 10,80K |
| 2026-08-14 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-08-13 | $10,31 | +0,19 % | $10,34 | $10,34 | $10,28 | 3,20K |
| 2026-08-12 | $10,29 | +0,10 % | $10,29 | $10,30 | $10,28 | 17,70K |
| 2026-08-11 | $10,28 | 0,00 % | $10,29 | $10,29 | $10,28 | 500 |
| 2026-08-10 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,28 | 62,20K |
| 2026-08-07 | $10,27 | 0,00 % | $10,27 | $10,28 | $10,27 | 66,10K |
| 2026-08-06 | $10,27 | 0,00 % | $10,27 | $10,28 | $10,27 | 21,40K |
| 2026-08-05 | $10,27 | -0,05 % | $10,28 | $10,28 | $10,27 | 27,30K |
| 2026-08-04 | $10,27 | +0,05 % | $10,28 | $10,28 | $10,27 | 500 |
| 2026-08-03 | $10,27 | -0,15 % | $10,28 | $10,28 | $10,27 | 39,40K |
| 2026-07-31 | $10,28 | -0,05 % | $10,28 | $10,28 | $10,28 | 800 |
| 2026-07-30 | $10,29 | +0,10 % | $10,28 | $10,29 | $10,28 | 44,10K |
| 2026-07-29 | $10,28 | 0,00 % | $10,28 | $10,30 | $10,28 | 64,10K |
| 2026-07-28 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 3,60K |
| 2026-07-27 | $10,28 | -0,10 % | $10,34 | $10,34 | $10,28 | 11,20K |
| 2026-07-24 | $10,29 | 0,00 % | $10,33 | $10,33 | $10,29 | 96,20K |
| 2026-07-23 | $10,29 | +0,10 % | $10,29 | $10,30 | $10,29 | 7,20K |
| 2026-07-22 | $10,28 | 0,00 % | $10,30 | $10,30 | $10,27 | 650,50K |
| 2026-07-21 | $10,28 | 0,00 % | $10,30 | $10,30 | $10,28 | 32,90K |
| 2026-07-20 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 2,50K |
| 2026-07-17 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,27 | 77,80K |
| 2026-07-16 | $10,27 | -0,48 % | $10,31 | $10,31 | $10,24 | 226,70K |
| 2026-07-15 | $10,32 | -0,10 % | $10,32 | $10,32 | $10,31 | 38,50K |
| 2026-07-14 | $10,33 | 0,00 % | $10,34 | $10,34 | $10,32 | 9,30K |
| 2026-07-13 | $10,33 | +0,10 % | $10,32 | $10,33 | $10,31 | 39,90K |
| 2026-07-10 | $10,32 | -0,10 % | $10,34 | $10,34 | $10,32 | 36,40K |
| 2026-07-09 | $10,33 | -0,29 % | $10,34 | $10,35 | $10,32 | 125,00K |
| 2026-07-08 | $10,36 | -0,10 % | $10,35 | $10,36 | $10,34 | 2,70K |
| 2026-07-07 | $10,37 | +0,19 % | $10,35 | $10,37 | $10,35 | 15,50K |
| 2026-07-06 | $10,35 | 0,00 % | $10,35 | $10,36 | $10,34 | 25,70K |
| 2026-07-02 | $10,35 | 0,00 % | $10,35 | $10,35 | $10,34 | 3,90K |
| 2026-07-01 | $10,35 | +0,10 % | $10,35 | $10,35 | $10,34 | 24,20K |
| 2026-06-30 | $10,34 | -0,05 % | $10,35 | $10,36 | $10,34 | 119,20K |
| 2026-06-29 | $10,35 | +0,05 % | $10,34 | $10,35 | $10,34 | 8,00K |
| 2026-06-26 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 700 |
| 2026-06-25 | $10,34 | -0,10 % | $10,35 | $10,35 | $10,34 | 8,30K |
| 2026-06-24 | $10,35 | 0,00 % | $10,36 | $10,36 | $10,34 | 19,00K |
| 2026-06-23 | $10,35 | -0,10 % | $10,35 | $10,36 | $10,35 | 61,40K |
| 2026-06-22 | $10,36 | 0,00 % | $10,37 | $10,37 | $10,35 | 33,10K |
| 2026-06-18 | $10,36 | 0,00 % | $10,35 | $10,36 | $10,35 | 24,30K |
| 2026-06-17 | $10,36 | -0,10 % | $10,40 | $10,40 | $10,35 | 86,90K |
| 2026-06-16 | $10,37 | -0,29 % | $10,39 | $10,40 | $10,35 | 109,50K |
| 2026-06-15 | $10,40 | +0,10 % | $10,40 | $10,42 | $10,36 | 18,50K |
| 2026-06-12 | $10,39 | +0,19 % | $10,42 | $10,42 | $10,36 | 108,40K |
| 2026-06-11 | $10,37 | 0,00 % | $10,35 | $10,38 | $10,35 | 10,00K |
| 2026-06-10 | $10,37 | +0,05 % | $10,36 | $10,38 | $10,36 | 2,00K |
| 2026-06-09 | $10,36 | -0,53 % | $10,35 | $10,39 | $10,35 | 19,70K |
| 2026-06-08 | $10,42 | +0,48 % | $10,40 | $10,42 | $10,35 | 26,10K |
| 2026-06-05 | $10,37 | -0,29 % | $10,41 | $10,41 | $10,36 | 79,60K |
| 2026-06-04 | $10,40 | -0,19 % | $10,41 | $10,42 | $10,40 | 61,60K |
| 2026-06-03 | $10,42 | 0,00 % | $10,43 | $10,44 | $10,37 | 202,60K |
| 2026-06-02 | $10,42 | +0,29 % | $10,39 | $10,45 | $10,39 | 898,00K |
| 2026-06-01 | $10,39 | 0,00 % | $10,43 | $10,43 | $10,37 | 561,40K |
| 2026-05-29 | $10,39 | +0,29 % | $10,39 | $10,41 | $10,36 | 836,20K |
| 2026-05-28 | $10,36 | 0,00 % | $10,36 | $10,37 | $10,36 | 308,20K |
| 2026-05-27 | $10,36 | +0,10 % | $10,35 | $10,37 | $10,35 | 213,00K |
| 2026-05-26 | $10,35 | +1,27 % | $10,39 | $10,41 | $10,34 | 2,17M |