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 | $10,34 | +0,39 % | $10,34 | $10,30 | $10,30 | 12,72K |
| 2026-09-30 | $10,30 | +0,10 % | $10,30 | $10,30 | $10,30 | 500 |
| 2026-09-29 | $10,29 | 0,00 % | $10,34 | $10,34 | $10,29 | 26,40K |
| 2026-09-28 | $10,29 | -0,19 % | $10,34 | $10,34 | $10,29 | 800 |
| 2026-09-25 | $10,31 | +0,19 % | $10,34 | $10,34 | $10,27 | 194,60K |
| 2026-09-24 | $10,29 | -0,19 % | $10,25 | $10,29 | $10,25 | 6,50K |
| 2026-09-23 | $10,31 | -0,29 % | $10,34 | $10,34 | $10,31 | 300 |
| 2026-09-22 | $10,34 | +0,98 % | $10,24 | $10,34 | $10,24 | 800 |
| 2026-09-21 | $10,24 | -0,49 % | $10,24 | $10,24 | $10,24 | 100 |
| 2026-09-18 | $10,29 | -0,10 % | $10,29 | $10,29 | $10,29 | 200 |
| 2026-09-17 | $10,30 | +0,59 % | $10,24 | $10,30 | $10,24 | 38,60K |
| 2026-09-16 | $10,24 | -0,49 % | $10,24 | $10,24 | $10,24 | 100 |
| 2026-09-15 | $10,29 | -0,10 % | $10,29 | $10,29 | $10,29 | 100 |
| 2026-09-14 | $10,30 | +0,10 % | $10,30 | $10,30 | $10,30 | 400 |
| 2026-09-11 | $10,29 | -0,10 % | $10,29 | $10,29 | $10,29 | 100 |
| 2026-09-10 | $10,30 | +0,10 % | $10,28 | $10,30 | $10,28 | 1,00K |
| 2026-09-09 | $10,29 | 0,00 % | $10,29 | $10,29 | $10,29 | 600 |
| 2026-09-08 | $10,29 | -0,24 % | $10,28 | $10,30 | $10,28 | 148,50K |
| 2026-09-04 | $10,31 | +0,34 % | $10,28 | $10,31 | $10,28 | 500 |
| 2026-09-03 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-09-02 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-09-01 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 1,30K |
| 2026-08-31 | $10,28 | 0,00 % | $10,28 | $10,33 | $10,28 | 1,40K |
| 2026-08-28 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 79,10K |
| 2026-08-27 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-08-26 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-08-25 | $10,28 | -0,39 % | $10,28 | $10,28 | $10,28 | 4,50K |
| 2026-08-24 | $10,32 | +0,39 % | $10,24 | $10,32 | $10,24 | 800 |
| 2026-08-21 | $10,28 | -0,39 % | $10,28 | $10,28 | $10,28 | 100 |
| 2026-08-20 | $10,32 | +0,19 % | $10,33 | $10,33 | $10,32 | 200 |
| 2026-08-19 | $10,30 | +0,59 % | $10,24 | $10,48 | $10,24 | 56,50K |
| 2026-08-18 | $10,24 | -0,10 % | $10,24 | $10,24 | $10,24 | 100 |
| 2026-08-17 | $10,25 | 0,00 % | $10,24 | $10,25 | $10,24 | 1,80K |
| 2026-08-14 | $10,25 | 0,00 % | $10,25 | $10,25 | $10,25 | 5,50K |
| 2026-08-13 | $10,25 | +0,10 % | $10,23 | $10,25 | $10,23 | 8,70K |
| 2026-08-12 | $10,24 | -0,10 % | $10,22 | $10,24 | $10,22 | 300 |
| 2026-08-11 | $10,25 | +0,37 % | $10,21 | $10,25 | $10,21 | 549,10K |
| 2026-08-10 | $10,21 | +0,02 % | $10,21 | $10,21 | $10,21 | 2,20K |
| 2026-08-07 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 200 |
| 2026-08-06 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 0 |
| 2026-08-05 | $10,21 | 0,00 % | $10,23 | $10,23 | $10,21 | 41,10K |
| 2026-08-04 | $10,21 | 0,00 % | $10,21 | $10,21 | $10,21 | 200 |
| 2026-08-03 | $10,21 | -0,10 % | $10,25 | $10,25 | $10,21 | 8,30K |
| 2026-07-31 | $10,22 | 0,00 % | $10,22 | $10,25 | $10,21 | 5,50K |
| 2026-07-30 | $10,22 | -0,10 % | $10,21 | $10,22 | $10,21 | 700 |
| 2026-07-29 | $10,23 | -0,20 % | $10,25 | $10,25 | $10,22 | 12,70K |
| 2026-07-28 | $10,25 | +0,19 % | $10,25 | $10,25 | $10,23 | 9,90K |
| 2026-07-27 | $10,23 | +0,06 % | $10,23 | $10,23 | $10,23 | 6,30K |
| 2026-07-24 | $10,23 | +0,16 % | $10,20 | $10,23 | $10,20 | 57,50K |
| 2026-07-23 | $10,21 | +0,28 % | $10,19 | $10,21 | $10,19 | 15,60K |
| 2026-07-22 | $10,18 | -0,15 % | $10,19 | $10,19 | $10,18 | 11,40K |
| 2026-07-21 | $10,19 | 0,00 % | $10,19 | $10,19 | $10,19 | 0 |
| 2026-07-20 | $10,19 | -0,15 % | $10,20 | $10,20 | $10,19 | 12,10K |
| 2026-07-17 | $10,21 | -0,10 % | $10,22 | $10,22 | $10,21 | 175,50K |
| 2026-07-16 | $10,22 | +0,20 % | $10,20 | $10,22 | $10,20 | 133,00K |
| 2026-07-15 | $10,20 | +0,10 % | $10,22 | $10,22 | $10,20 | 300 |
| 2026-07-14 | $10,19 | 0,00 % | $10,19 | $10,22 | $10,19 | 300 |
| 2026-07-13 | $10,19 | -0,63 % | $10,22 | $10,23 | $10,19 | 152,10K |
| 2026-07-10 | $10,26 | +0,34 % | $10,21 | $10,26 | $10,21 | 300 |
| 2026-07-09 | $10,22 | -0,34 % | $10,23 | $10,23 | $10,22 | 12,40K |
| 2026-07-08 | $10,26 | 0,00 % | $10,23 | $10,26 | $10,22 | 215,60K |
| 2026-07-07 | $10,26 | -0,05 % | $10,26 | $10,28 | $10,25 | 2,20K |
| 2026-07-06 | $10,26 | -0,19 % | $10,24 | $10,26 | $10,24 | 9,70K |
| 2026-07-02 | $10,28 | +0,29 % | $10,25 | $10,28 | $10,25 | 18,00K |
| 2026-07-01 | $10,25 | -0,19 % | $10,26 | $10,26 | $10,24 | 27,30K |
| 2026-06-30 | $10,27 | 0,00 % | $10,21 | $10,27 | $10,21 | 1,70K |
| 2026-06-29 | $10,27 | 0,00 % | $10,21 | $10,27 | $10,21 | 200 |
| 2026-06-26 | $10,27 | -0,10 % | $10,21 | $10,27 | $10,21 | 200 |
| 2026-06-25 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,21 | 300 |
| 2026-06-24 | $10,28 | +0,10 % | $10,21 | $10,29 | $10,21 | 1,90K |
| 2026-06-23 | $10,27 | 0,00 % | $10,21 | $10,29 | $10,21 | 500 |
| 2026-06-22 | $10,27 | +0,59 % | $10,21 | $10,27 | $10,21 | 400 |
| 2026-06-18 | $10,21 | 0,00 % | $10,21 | $10,27 | $10,21 | 400 |
| 2026-06-17 | $10,21 | -0,29 % | $10,21 | $10,24 | $10,21 | 648,40K |
| 2026-06-16 | $10,24 | +0,29 % | $10,21 | $10,24 | $10,21 | 500 |
| 2026-06-15 | $10,21 | -0,20 % | $10,21 | $10,21 | $10,21 | 200 |
| 2026-06-12 | $10,23 | 0,00 % | $10,23 | $10,23 | $10,23 | 0 |
| 2026-06-11 | $10,23 | +0,20 % | $10,23 | $10,23 | $10,23 | 53,80K |
| 2026-06-10 | $10,21 | -0,29 % | $10,21 | $10,23 | $10,21 | 6,60K |
| 2026-06-09 | $10,24 | +0,10 % | $10,23 | $10,24 | $10,23 | 103,20K |
| 2026-06-08 | $10,23 | 0,00 % | $10,23 | $10,23 | $10,23 | 200 |
| 2026-06-05 | $10,23 | 0,00 % | $10,23 | $10,23 | $10,23 | 0 |
| 2026-06-04 | $10,23 | +0,29 % | $10,22 | $10,23 | $10,22 | 5,30K |
| 2026-06-03 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 200 |
| 2026-06-02 | $10,20 | 0,00 % | $10,23 | $10,23 | $10,20 | 400 |
| 2026-06-01 | $10,20 | +0,10 % | $10,20 | $10,23 | $10,19 | 326,50K |
| 2026-05-29 | $10,19 | 0,00 % | $10,19 | $10,20 | $10,19 | 1,10K |
| 2026-05-28 | $10,19 | -0,10 % | $10,23 | $10,23 | $10,19 | 4,30K |
| 2026-05-27 | $10,20 | 0,00 % | $10,21 | $10,21 | $10,20 | 700 |
| 2026-05-26 | $10,20 | +0,10 % | $10,20 | $10,20 | $10,20 | 800 |