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 | $11,22 | +0,58 % | $11,25 | $11,27 | $11,11 | 26,50K |
| 2026-09-30 | $11,15 | -3,55 % | $11,59 | $11,59 | $11,15 | 120,60K |
| 2026-09-29 | $11,56 | -1,37 % | $11,75 | $11,75 | $11,56 | 29,30K |
| 2026-09-28 | $11,72 | -1,26 % | $11,81 | $11,82 | $11,63 | 62,20K |
| 2026-09-25 | $11,87 | +1,80 % | $11,75 | $11,91 | $11,60 | 93,70K |
| 2026-09-24 | $11,66 | -0,98 % | $11,75 | $11,75 | $11,49 | 44,50K |
| 2026-09-23 | $11,77 | +4,11 % | $11,38 | $11,95 | $11,38 | 356,50K |
| 2026-09-22 | $11,31 | -0,44 % | $11,39 | $11,48 | $11,29 | 46,70K |
| 2026-09-21 | $11,36 | +0,62 % | $11,38 | $11,52 | $11,34 | 32,60K |
| 2026-09-18 | $11,29 | +0,53 % | $11,23 | $11,36 | $11,23 | 71,20K |
| 2026-09-17 | $11,23 | -0,18 % | $11,26 | $11,39 | $11,20 | 67,70K |
| 2026-09-16 | $11,25 | +0,18 % | $11,24 | $11,40 | $11,12 | 53,40K |
| 2026-09-15 | $11,23 | +1,91 % | $11,04 | $11,23 | $11,04 | 52,50K |
| 2026-09-14 | $11,02 | -2,13 % | $11,20 | $11,26 | $10,98 | 102,70K |
| 2026-09-11 | $11,26 | -0,09 % | $11,24 | $11,27 | $11,22 | 21,70K |
| 2026-09-10 | $11,27 | -3,10 % | $11,33 | $11,33 | $11,17 | 122,30K |
| 2026-09-09 | $11,63 | -1,36 % | $11,80 | $11,80 | $11,60 | 126,80K |
| 2026-09-08 | $11,79 | +0,34 % | $11,80 | $11,81 | $11,65 | 52,80K |
| 2026-09-04 | $11,75 | +0,69 % | $11,68 | $11,75 | $11,65 | 21,30K |
| 2026-09-03 | $11,67 | +0,52 % | $11,61 | $11,70 | $11,61 | 20,80K |
| 2026-09-02 | $11,61 | -0,68 % | $11,70 | $11,70 | $11,60 | 28,30K |
| 2026-09-01 | $11,69 | -0,85 % | $11,79 | $11,85 | $11,68 | 20,50K |
| 2026-08-31 | $11,79 | 0,00 % | $11,75 | $11,79 | $11,48 | 91,10K |
| 2026-08-28 | $11,79 | -0,25 % | $11,78 | $11,84 | $11,56 | 36,60K |
| 2026-08-27 | $11,82 | +0,85 % | $11,70 | $11,84 | $11,67 | 57,30K |
| 2026-08-26 | $11,72 | +0,09 % | $11,69 | $11,82 | $11,69 | 34,40K |
| 2026-08-25 | $11,71 | +0,26 % | $11,65 | $11,91 | $11,56 | 38,30K |
| 2026-08-24 | $11,68 | +5,23 % | $11,11 | $11,75 | $11,10 | 67,50K |
| 2026-08-21 | $11,10 | -0,36 % | $11,20 | $11,20 | $11,08 | 48,30K |
| 2026-08-20 | $11,14 | -0,09 % | $11,19 | $11,19 | $11,08 | 33,50K |
| 2026-08-19 | $11,15 | +0,59 % | $11,08 | $11,15 | $11,04 | 37,00K |
| 2026-08-18 | $11,09 | +0,50 % | $11,04 | $11,09 | $10,99 | 73,60K |
| 2026-08-17 | $11,03 | -1,08 % | $11,15 | $11,16 | $11,00 | 72,80K |
| 2026-08-14 | $11,15 | -0,09 % | $11,15 | $11,23 | $11,15 | 38,60K |
| 2026-08-13 | $11,16 | -0,11 % | $11,20 | $11,20 | $11,15 | 48,70K |
| 2026-08-12 | $11,17 | -0,34 % | $11,20 | $11,25 | $11,15 | 31,00K |
| 2026-08-11 | $11,21 | -0,36 % | $11,26 | $11,28 | $11,17 | 271,60K |
| 2026-08-10 | $11,25 | 0,00 % | $11,28 | $11,29 | $11,16 | 144,20K |
| 2026-08-07 | $11,25 | -1,23 % | $11,38 | $11,47 | $11,22 | 146,30K |
| 2026-08-06 | $11,39 | 0,00 % | $11,34 | $11,43 | $11,34 | 31,50K |
| 2026-08-05 | $11,39 | -0,09 % | $11,42 | $11,42 | $11,36 | 56,80K |
| 2026-08-04 | $11,40 | 0,00 % | $11,38 | $11,42 | $11,31 | 76,60K |
| 2026-08-03 | $11,40 | 0,00 % | $11,50 | $11,50 | $11,32 | 68,40K |
| 2026-07-31 | $11,40 | +0,26 % | $11,35 | $11,60 | $11,23 | 107,10K |
| 2026-07-30 | $11,37 | +0,26 % | $11,33 | $11,38 | $11,30 | 40,10K |
| 2026-07-29 | $11,34 | -0,44 % | $11,24 | $11,38 | $11,24 | 71,80K |
| 2026-07-28 | $11,39 | -0,26 % | $11,40 | $11,44 | $11,34 | 79,40K |
| 2026-07-27 | $11,42 | +0,62 % | $11,30 | $11,48 | $11,30 | 26,80K |
| 2026-07-24 | $11,35 | +1,89 % | $11,18 | $11,35 | $11,13 | 33,30K |
| 2026-07-23 | $11,14 | -3,80 % | $11,50 | $11,60 | $10,95 | 105,30K |
| 2026-07-22 | $11,58 | -0,77 % | $11,64 | $11,64 | $11,53 | 48,90K |
| 2026-07-21 | $11,67 | -1,64 % | $11,87 | $11,87 | $11,65 | 34,90K |
| 2026-07-20 | $11,86 | -0,29 % | $11,86 | $11,96 | $11,79 | 31,90K |
| 2026-07-17 | $11,90 | 0,00 % | $11,88 | $11,94 | $11,86 | 24,50K |
| 2026-07-16 | $11,90 | -0,92 % | $11,95 | $11,97 | $11,86 | 28,70K |
| 2026-07-15 | $12,01 | +0,59 % | $12,00 | $12,09 | $11,95 | 88,80K |
| 2026-07-14 | $11,94 | -0,67 % | $12,00 | $12,02 | $11,90 | 34,20K |
| 2026-07-13 | $12,02 | -0,58 % | $12,01 | $12,10 | $11,92 | 34,90K |
| 2026-07-10 | $12,09 | -0,49 % | $12,06 | $12,12 | $11,99 | 52,50K |
| 2026-07-09 | $12,15 | +0,83 % | $12,02 | $12,15 | $12,00 | 20,00K |
| 2026-07-08 | $12,05 | -0,66 % | $12,07 | $12,08 | $11,91 | 29,30K |
| 2026-07-07 | $12,13 | +0,12 % | $12,05 | $12,15 | $12,00 | 110,30K |
| 2026-07-06 | $12,11 | +0,12 % | $12,15 | $12,15 | $12,06 | 25,40K |
| 2026-07-02 | $12,10 | +0,67 % | $12,07 | $12,11 | $12,00 | 20,80K |
| 2026-07-01 | $12,02 | +0,42 % | $12,00 | $12,12 | $11,99 | 66,20K |
| 2026-06-30 | $11,97 | -0,99 % | $12,10 | $12,10 | $11,66 | 178,50K |
| 2026-06-29 | $12,09 | +0,25 % | $12,15 | $12,19 | $12,07 | 172,10K |
| 2026-06-26 | $12,06 | +0,67 % | $11,98 | $12,15 | $11,88 | 113,50K |
| 2026-06-25 | $11,98 | -1,40 % | $12,24 | $12,33 | $11,96 | 104,40K |
| 2026-06-24 | $12,15 | +0,33 % | $12,21 | $12,25 | $12,09 | 52,00K |
| 2026-06-23 | $12,11 | +0,41 % | $12,10 | $12,19 | $12,08 | 90,80K |
| 2026-06-22 | $12,06 | -2,11 % | $12,23 | $12,29 | $12,06 | 59,50K |
| 2026-06-18 | $12,32 | +0,57 % | $12,20 | $12,38 | $12,20 | 32,80K |
| 2026-06-17 | $12,25 | -0,24 % | $12,40 | $12,40 | $12,22 | 23,90K |
| 2026-06-16 | $12,28 | -0,04 % | $12,22 | $12,32 | $12,22 | 46,30K |
| 2026-06-15 | $12,28 | +0,86 % | $12,28 | $12,31 | $12,25 | 67,40K |
| 2026-06-12 | $12,18 | -0,73 % | $12,29 | $12,29 | $12,15 | 53,80K |
| 2026-06-11 | $12,27 | +0,74 % | $12,18 | $12,27 | $12,18 | 162,50K |
| 2026-06-10 | $12,18 | -0,98 % | $11,90 | $12,26 | $11,88 | 184,70K |
| 2026-06-09 | $12,30 | 0,00 % | $12,36 | $12,37 | $12,20 | 88,20K |
| 2026-06-08 | $12,30 | +0,41 % | $12,26 | $12,39 | $12,20 | 122,70K |
| 2026-06-05 | $12,25 | -0,24 % | $12,26 | $12,46 | $12,23 | 25,50K |
| 2026-06-04 | $12,28 | +0,41 % | $12,26 | $12,34 | $12,26 | 25,80K |
| 2026-06-03 | $12,23 | -0,85 % | $12,38 | $12,38 | $12,19 | 48,80K |
| 2026-06-02 | $12,34 | -1,48 % | $12,44 | $12,51 | $12,31 | 62,10K |
| 2026-06-01 | $12,52 | +1,62 % | $12,25 | $12,57 | $12,23 | 71,70K |
| 2026-05-29 | $12,32 | -2,14 % | $12,61 | $12,67 | $12,30 | 69,70K |
| 2026-05-28 | $12,59 | -0,24 % | $12,57 | $12,71 | $12,57 | 47,60K |
| 2026-05-27 | $12,62 | -0,86 % | $12,75 | $12,76 | $12,45 | 76,40K |
| 2026-05-26 | $12,73 | +1,43 % | $12,59 | $12,79 | $12,55 | 25,20K |