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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,83 | -0,51 % | $10,01 | $10,10 | $9,83 | 42,89K |
| 2026-10-01 | $9,88 | +1,96 % | $9,69 | $9,94 | $9,62 | 120,10K |
| 2026-09-30 | $9,69 | -0,10 % | $9,72 | $9,93 | $9,61 | 137,20K |
| 2026-09-29 | $9,70 | -2,02 % | $10,01 | $10,10 | $9,58 | 128,90K |
| 2026-09-28 | $9,90 | +1,33 % | $9,77 | $9,94 | $9,69 | 144,60K |
| 2026-09-25 | $9,77 | +1,77 % | $9,63 | $9,79 | $9,53 | 95,50K |
| 2026-09-24 | $9,60 | -0,88 % | $9,68 | $9,74 | $9,53 | 118,10K |
| 2026-09-23 | $9,69 | -3,34 % | $10,01 | $10,01 | $9,65 | 96,60K |
| 2026-09-22 | $10,02 | +0,80 % | $10,00 | $10,13 | $9,98 | 193,10K |
| 2026-09-21 | $9,94 | +1,84 % | $9,82 | $9,99 | $9,59 | 195,60K |
| 2026-09-18 | $9,76 | -0,41 % | $9,67 | $9,82 | $9,64 | 311,70K |
| 2026-09-17 | $9,80 | -2,87 % | $10,25 | $10,25 | $9,75 | 245,60K |
| 2026-09-16 | $10,09 | -1,56 % | $10,25 | $10,38 | $10,04 | 324,30K |
| 2026-09-15 | $10,25 | -0,39 % | $10,25 | $10,36 | $10,15 | 261,40K |
| 2026-09-14 | $10,29 | -1,34 % | $10,22 | $10,50 | $10,11 | 245,00K |
| 2026-09-11 | $10,43 | +2,46 % | $10,27 | $10,46 | $10,13 | 142,70K |
| 2026-09-10 | $10,18 | 0,00 % | $10,20 | $10,33 | $10,12 | 206,20K |
| 2026-09-09 | $10,18 | -1,93 % | $10,38 | $10,45 | $10,09 | 253,90K |
| 2026-09-08 | $10,38 | -1,14 % | $10,50 | $10,74 | $10,15 | 451,30K |
| 2026-09-04 | $10,50 | +16,02 % | $10,85 | $10,97 | $9,69 | 869,40K |
| 2026-09-03 | $9,05 | +1,91 % | $8,98 | $9,20 | $8,76 | 388,20K |
| 2026-09-02 | $8,88 | -1,44 % | $9,04 | $9,10 | $8,82 | 275,90K |
| 2026-09-01 | $9,01 | -0,22 % | $8,98 | $9,04 | $8,80 | 104,60K |
| 2026-08-31 | $9,03 | -1,95 % | $9,15 | $9,19 | $8,76 | 172,90K |
| 2026-08-28 | $9,21 | -2,33 % | $9,39 | $9,45 | $9,02 | 305,50K |
| 2026-08-27 | $9,43 | -1,46 % | $9,57 | $9,64 | $9,26 | 262,40K |
| 2026-08-26 | $9,57 | +0,95 % | $9,45 | $9,59 | $9,14 | 139,40K |
| 2026-08-25 | $9,48 | +0,74 % | $9,41 | $9,49 | $9,12 | 293,50K |
| 2026-08-24 | $9,41 | +0,97 % | $9,32 | $9,47 | $9,23 | 234,30K |
| 2026-08-21 | $9,32 | +3,79 % | $9,03 | $9,32 | $8,89 | 150,20K |
| 2026-08-20 | $8,98 | -0,55 % | $8,94 | $9,17 | $8,94 | 66,50K |
| 2026-08-19 | $9,03 | -2,27 % | $9,38 | $9,38 | $9,00 | 103,20K |
| 2026-08-18 | $9,24 | -3,75 % | $9,56 | $9,57 | $9,15 | 61,90K |
| 2026-08-17 | $9,60 | 0,00 % | $9,58 | $9,63 | $9,40 | 50,40K |
| 2026-08-14 | $9,60 | +1,80 % | $9,43 | $9,61 | $9,38 | 103,70K |
| 2026-08-13 | $9,43 | -0,84 % | $9,54 | $9,61 | $9,41 | 87,20K |
| 2026-08-12 | $9,51 | +1,93 % | $9,40 | $9,55 | $9,34 | 66,20K |
| 2026-08-11 | $9,33 | -0,64 % | $9,44 | $9,55 | $9,26 | 73,20K |
| 2026-08-10 | $9,39 | -3,69 % | $9,68 | $9,74 | $9,35 | 90,80K |
| 2026-08-07 | $9,75 | +0,72 % | $9,79 | $9,94 | $9,63 | 89,10K |
| 2026-08-06 | $9,68 | -0,62 % | $9,84 | $9,85 | $9,47 | 179,50K |
| 2026-08-05 | $9,74 | -1,32 % | $9,91 | $9,98 | $9,68 | 123,00K |
| 2026-08-04 | $9,87 | -0,20 % | $9,89 | $9,93 | $9,75 | 120,40K |
| 2026-08-03 | $9,89 | +1,64 % | $9,76 | $9,92 | $9,65 | 139,30K |
| 2026-07-31 | $9,73 | -1,12 % | $9,85 | $9,93 | $9,41 | 154,20K |
| 2026-07-30 | $9,84 | +1,03 % | $9,76 | $9,86 | $9,61 | 192,00K |
| 2026-07-29 | $9,74 | -4,23 % | $10,14 | $10,14 | $9,67 | 145,90K |
| 2026-07-28 | $10,17 | -1,74 % | $10,18 | $10,53 | $10,15 | 176,70K |
| 2026-07-27 | $10,35 | -1,71 % | $10,61 | $10,73 | $10,02 | 162,40K |
| 2026-07-24 | $10,53 | -3,57 % | $10,99 | $11,15 | $10,47 | 151,00K |
| 2026-07-23 | $10,92 | +0,92 % | $10,73 | $10,96 | $10,68 | 160,40K |
| 2026-07-22 | $10,82 | +3,44 % | $10,77 | $10,91 | $10,60 | 167,70K |
| 2026-07-21 | $10,46 | -0,29 % | $10,53 | $10,58 | $10,32 | 199,10K |
| 2026-07-20 | $10,49 | -0,38 % | $10,59 | $10,73 | $10,40 | 155,40K |
| 2026-07-17 | $10,53 | -1,50 % | $10,52 | $10,77 | $10,41 | 137,00K |
| 2026-07-16 | $10,69 | +1,62 % | $10,52 | $10,74 | $10,43 | 78,50K |
| 2026-07-15 | $10,52 | +0,86 % | $10,50 | $10,61 | $10,46 | 153,50K |
| 2026-07-14 | $10,43 | -4,31 % | $10,90 | $10,94 | $10,42 | 174,40K |
| 2026-07-13 | $10,90 | +0,28 % | $10,76 | $10,91 | $10,56 | 171,20K |
| 2026-07-10 | $10,87 | +2,64 % | $10,57 | $11,08 | $10,39 | 414,10K |
| 2026-07-09 | $10,59 | -3,90 % | $11,10 | $11,23 | $10,50 | 122,10K |
| 2026-07-08 | $11,02 | -1,43 % | $11,12 | $11,21 | $10,86 | 188,30K |
| 2026-07-07 | $11,18 | -0,18 % | $11,12 | $11,23 | $10,87 | 271,50K |
| 2026-07-06 | $11,20 | +0,81 % | $11,28 | $11,60 | $11,17 | 436,20K |
| 2026-07-02 | $11,11 | -6,24 % | $11,87 | $12,19 | $11,05 | 299,40K |
| 2026-07-01 | $11,85 | -1,66 % | $12,01 | $12,15 | $11,56 | 225,20K |
| 2026-06-30 | $12,05 | +1,60 % | $11,79 | $12,15 | $11,70 | 426,10K |
| 2026-06-29 | $11,86 | +2,33 % | $11,53 | $11,87 | $11,40 | 263,20K |
| 2026-06-26 | $11,59 | +0,61 % | $11,45 | $11,72 | $11,36 | 549,00K |
| 2026-06-25 | $11,52 | +3,23 % | $11,26 | $11,80 | $11,25 | 331,30K |
| 2026-06-24 | $11,16 | +0,72 % | $11,10 | $11,21 | $10,79 | 399,20K |
| 2026-06-23 | $11,08 | -1,60 % | $11,15 | $11,43 | $10,90 | 311,30K |
| 2026-06-22 | $11,26 | +3,21 % | $10,91 | $11,26 | $10,71 | 350,90K |
| 2026-06-18 | $10,91 | -0,64 % | $11,15 | $11,15 | $10,83 | 299,10K |
| 2026-06-17 | $10,98 | +2,71 % | $10,65 | $11,27 | $10,54 | 325,30K |
| 2026-06-16 | $10,69 | -1,47 % | $10,85 | $11,07 | $10,63 | 413,60K |
| 2026-06-15 | $10,85 | -2,43 % | $11,11 | $11,25 | $10,80 | 274,40K |
| 2026-06-12 | $11,12 | -0,18 % | $11,09 | $11,31 | $10,87 | 231,30K |
| 2026-06-11 | $11,14 | +4,21 % | $10,60 | $11,19 | $10,28 | 574,80K |
| 2026-06-10 | $10,69 | -0,19 % | $10,76 | $10,76 | $10,26 | 414,70K |
| 2026-06-09 | $10,71 | -0,83 % | $11,00 | $11,35 | $10,49 | 506,50K |
| 2026-06-08 | $10,80 | +3,55 % | $10,67 | $11,01 | $10,02 | 1,05M |
| 2026-06-05 | $10,43 | +30,70 % | $11,31 | $11,98 | $9,70 | 4,42M |
| 2026-06-04 | $7,98 | +2,18 % | $7,85 | $8,01 | $7,76 | 1,50M |
| 2026-06-03 | $7,81 | -0,26 % | $7,81 | $7,86 | $7,64 | 118,10K |
| 2026-06-02 | $7,83 | +1,16 % | $7,71 | $7,86 | $7,64 | 100,80K |
| 2026-06-01 | $7,74 | -1,02 % | $7,82 | $7,97 | $7,51 | 129,60K |
| 2026-05-29 | $7,82 | -1,14 % | $7,90 | $7,91 | $7,69 | 74,10K |
| 2026-05-28 | $7,91 | +0,51 % | $7,88 | $8,12 | $7,73 | 218,60K |
| 2026-05-27 | $7,87 | +2,34 % | $7,70 | $7,96 | $7,61 | 118,50K |