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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,00 | -0,89 % | $10,00 | $10,06 | $9,94 | 26,09K |
| 2026-09-30 | $10,09 | -1,37 % | $10,23 | $10,34 | $10,08 | 291,80K |
| 2026-09-29 | $10,23 | -0,68 % | $10,34 | $10,40 | $10,23 | 41,10K |
| 2026-09-28 | $10,30 | -1,81 % | $10,40 | $10,44 | $10,22 | 98,30K |
| 2026-09-25 | $10,49 | +3,25 % | $10,24 | $10,52 | $10,22 | 63,60K |
| 2026-09-24 | $10,16 | -0,68 % | $10,06 | $10,31 | $10,01 | 55,20K |
| 2026-09-23 | $10,23 | +2,40 % | $9,88 | $10,35 | $9,88 | 55,40K |
| 2026-09-22 | $9,99 | +0,91 % | $9,93 | $10,01 | $9,92 | 71,20K |
| 2026-09-21 | $9,90 | +0,51 % | $9,90 | $10,03 | $9,84 | 25,20K |
| 2026-09-18 | $9,85 | +1,03 % | $9,70 | $9,90 | $9,69 | 26,50K |
| 2026-09-17 | $9,75 | +0,93 % | $9,78 | $9,85 | $9,68 | 51,10K |
| 2026-09-16 | $9,66 | -1,02 % | $9,78 | $9,91 | $9,66 | 53,70K |
| 2026-09-15 | $9,76 | +1,14 % | $9,63 | $9,76 | $9,63 | 17,70K |
| 2026-09-14 | $9,65 | -1,23 % | $9,77 | $9,79 | $9,61 | 12,40K |
| 2026-09-11 | $9,77 | -0,20 % | $9,80 | $9,83 | $9,77 | 10,90K |
| 2026-09-10 | $9,79 | -2,97 % | $9,95 | $9,95 | $9,70 | 192,70K |
| 2026-09-09 | $10,09 | -1,18 % | $10,20 | $10,29 | $10,09 | 179,80K |
| 2026-09-08 | $10,21 | +0,05 % | $10,23 | $10,24 | $10,20 | 14,90K |
| 2026-09-04 | $10,20 | -0,13 % | $10,22 | $10,23 | $10,15 | 43,30K |
| 2026-09-03 | $10,22 | +1,07 % | $10,15 | $10,22 | $10,15 | 8,70K |
| 2026-09-02 | $10,11 | -0,30 % | $10,09 | $10,17 | $10,09 | 77,30K |
| 2026-09-01 | $10,14 | -0,49 % | $10,16 | $10,33 | $10,12 | 38,20K |
| 2026-08-31 | $10,19 | -0,20 % | $10,21 | $10,40 | $9,96 | 34,30K |
| 2026-08-28 | $10,21 | +0,29 % | $10,18 | $10,25 | $10,04 | 18,70K |
| 2026-08-27 | $10,18 | -0,22 % | $10,20 | $10,24 | $10,12 | 45,60K |
| 2026-08-26 | $10,20 | +0,60 % | $10,14 | $10,28 | $10,13 | 49,60K |
| 2026-08-25 | $10,14 | +0,41 % | $9,99 | $10,36 | $9,99 | 84,60K |
| 2026-08-24 | $10,10 | +5,65 % | $9,55 | $10,16 | $9,53 | 40,50K |
| 2026-08-21 | $9,56 | -0,52 % | $9,59 | $9,67 | $9,47 | 634,60K |
| 2026-08-20 | $9,61 | -0,31 % | $9,60 | $9,70 | $9,57 | 101,40K |
| 2026-08-19 | $9,64 | -0,31 % | $9,57 | $9,65 | $9,55 | 64,60K |
| 2026-08-18 | $9,67 | +1,36 % | $9,54 | $9,67 | $9,52 | 52,80K |
| 2026-08-17 | $9,54 | -0,52 % | $9,59 | $9,59 | $9,46 | 146,60K |
| 2026-08-14 | $9,59 | -0,31 % | $9,60 | $9,66 | $9,55 | 18,40K |
| 2026-08-13 | $9,62 | -1,03 % | $9,66 | $9,75 | $9,60 | 23,00K |
| 2026-08-12 | $9,72 | -0,31 % | $9,73 | $9,79 | $9,69 | 19,10K |
| 2026-08-11 | $9,75 | -0,91 % | $9,84 | $9,86 | $9,74 | 18,70K |
| 2026-08-10 | $9,84 | -1,70 % | $10,00 | $10,00 | $9,76 | 218,00K |
| 2026-08-07 | $10,01 | +0,20 % | $9,96 | $10,03 | $9,96 | 58,40K |
| 2026-08-06 | $9,99 | +0,10 % | $9,98 | $10,03 | $9,98 | 22,50K |
| 2026-08-05 | $9,98 | -0,20 % | $10,00 | $10,01 | $9,98 | 23,70K |
| 2026-08-04 | $10,00 | +0,20 % | $10,02 | $10,03 | $9,97 | 42,00K |
| 2026-08-03 | $9,98 | -0,70 % | $10,01 | $10,10 | $9,95 | 30,60K |
| 2026-07-31 | $10,05 | +1,01 % | $9,95 | $10,18 | $9,84 | 53,20K |
| 2026-07-30 | $9,95 | +0,25 % | $9,87 | $9,95 | $9,85 | 23,80K |
| 2026-07-29 | $9,93 | +0,25 % | $9,92 | $9,94 | $9,80 | 46,30K |
| 2026-07-28 | $9,90 | -1,39 % | $9,99 | $10,02 | $9,90 | 13,90K |
| 2026-07-27 | $10,04 | +1,01 % | $9,97 | $10,05 | $9,97 | 24,90K |
| 2026-07-24 | $9,94 | +1,74 % | $9,78 | $9,96 | $9,75 | 71,60K |
| 2026-07-23 | $9,77 | -3,93 % | $10,09 | $10,13 | $9,45 | 100,50K |
| 2026-07-22 | $10,17 | -0,68 % | $10,22 | $10,23 | $10,12 | 43,10K |
| 2026-07-21 | $10,24 | -1,35 % | $10,34 | $10,38 | $10,24 | 38,40K |
| 2026-07-20 | $10,38 | +0,10 % | $10,37 | $10,38 | $10,32 | 8,10K |
| 2026-07-17 | $10,37 | -0,10 % | $10,41 | $10,41 | $10,31 | 15,80K |
| 2026-07-16 | $10,38 | -1,14 % | $10,44 | $10,47 | $10,30 | 32,00K |
| 2026-07-15 | $10,50 | -0,10 % | $10,46 | $10,54 | $10,42 | 21,00K |
| 2026-07-14 | $10,51 | -0,47 % | $10,51 | $10,52 | $10,41 | 37,90K |
| 2026-07-13 | $10,56 | -0,28 % | $10,52 | $10,58 | $10,36 | 40,90K |
| 2026-07-10 | $10,59 | +0,09 % | $10,54 | $10,60 | $10,41 | 82,60K |
| 2026-07-09 | $10,58 | -0,19 % | $10,58 | $10,59 | $10,43 | 21,00K |
| 2026-07-08 | $10,60 | -0,84 % | $10,60 | $10,62 | $10,40 | 31,10K |
| 2026-07-07 | $10,69 | +0,19 % | $10,63 | $10,81 | $10,57 | 18,30K |
| 2026-07-06 | $10,67 | +0,66 % | $10,60 | $10,72 | $10,57 | 9,00K |
| 2026-07-02 | $10,60 | +0,09 % | $10,54 | $10,65 | $10,54 | 14,20K |
| 2026-07-01 | $10,59 | +1,05 % | $10,40 | $10,67 | $10,40 | 11,40K |
| 2026-06-30 | $10,48 | -0,38 % | $10,49 | $10,54 | $10,29 | 533,80K |
| 2026-06-29 | $10,52 | +0,38 % | $10,44 | $10,54 | $10,43 | 37,20K |
| 2026-06-26 | $10,48 | -0,76 % | $10,44 | $10,49 | $10,34 | 57,50K |
| 2026-06-25 | $10,56 | -0,94 % | $10,67 | $10,73 | $10,44 | 112,00K |
| 2026-06-24 | $10,66 | -0,74 % | $10,72 | $10,72 | $10,62 | 140,10K |
| 2026-06-23 | $10,74 | -0,46 % | $10,73 | $10,76 | $10,65 | 35,40K |
| 2026-06-22 | $10,79 | -0,28 % | $10,71 | $10,80 | $10,70 | 39,50K |
| 2026-06-18 | $10,82 | +1,79 % | $10,65 | $10,84 | $10,65 | 25,80K |
| 2026-06-17 | $10,63 | -2,03 % | $10,79 | $10,80 | $10,62 | 36,10K |
| 2026-06-16 | $10,85 | +0,28 % | $10,82 | $10,85 | $10,75 | 54,10K |
| 2026-06-15 | $10,82 | -0,09 % | $10,77 | $10,85 | $10,75 | 25,10K |
| 2026-06-12 | $10,83 | +0,28 % | $10,83 | $10,83 | $10,68 | 12,80K |
| 2026-06-11 | $10,80 | +0,84 % | $10,71 | $10,85 | $10,68 | 21,40K |
| 2026-06-10 | $10,71 | -2,55 % | $10,70 | $10,77 | $10,60 | 57,60K |
| 2026-06-09 | $10,99 | +0,73 % | $10,91 | $10,99 | $10,81 | 35,40K |
| 2026-06-08 | $10,91 | -0,09 % | $10,99 | $10,99 | $10,90 | 24,20K |
| 2026-06-05 | $10,92 | -0,36 % | $10,92 | $11,07 | $10,90 | 9,90K |
| 2026-06-04 | $10,96 | -0,45 % | $10,92 | $10,98 | $10,90 | 20,10K |
| 2026-06-03 | $11,01 | -0,36 % | $11,15 | $11,15 | $10,92 | 21,50K |
| 2026-06-02 | $11,05 | -0,27 % | $11,09 | $11,09 | $10,97 | 22,50K |
| 2026-06-01 | $11,08 | +0,91 % | $10,98 | $11,11 | $10,90 | 25,60K |
| 2026-05-29 | $10,98 | -1,35 % | $11,09 | $11,11 | $10,92 | 84,40K |
| 2026-05-28 | $11,13 | -0,49 % | $11,12 | $11,16 | $11,05 | 28,90K |
| 2026-05-27 | $11,19 | -0,49 % | $11,23 | $11,23 | $10,99 | 23,60K |
| 2026-05-26 | $11,24 | +1,63 % | $11,19 | $11,24 | $11,03 | 12,10K |