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 | $13,78 | +0,07 % | $13,80 | $13,80 | $13,62 | 26,96K |
| 2026-09-30 | $13,77 | -1,99 % | $14,20 | $14,22 | $13,77 | 86,10K |
| 2026-09-29 | $14,05 | -1,61 % | $14,35 | $14,35 | $14,05 | 22,10K |
| 2026-09-28 | $14,28 | -1,04 % | $14,36 | $14,42 | $14,18 | 55,20K |
| 2026-09-25 | $14,43 | +1,33 % | $14,33 | $14,48 | $14,21 | 43,50K |
| 2026-09-24 | $14,24 | -0,28 % | $14,27 | $14,34 | $13,93 | 36,40K |
| 2026-09-23 | $14,28 | +3,33 % | $13,90 | $14,30 | $13,90 | 71,80K |
| 2026-09-22 | $13,82 | 0,00 % | $13,75 | $13,94 | $13,75 | 41,80K |
| 2026-09-21 | $13,82 | +0,80 % | $13,76 | $13,94 | $13,76 | 21,10K |
| 2026-09-18 | $13,71 | +0,69 % | $13,61 | $13,79 | $13,61 | 13,60K |
| 2026-09-17 | $13,62 | +0,04 % | $13,58 | $13,71 | $13,56 | 25,00K |
| 2026-09-16 | $13,61 | -0,07 % | $13,66 | $13,80 | $13,54 | 38,20K |
| 2026-09-15 | $13,62 | +0,67 % | $13,50 | $13,62 | $13,50 | 36,70K |
| 2026-09-14 | $13,53 | -1,60 % | $13,70 | $13,79 | $13,47 | 24,60K |
| 2026-09-11 | $13,75 | -0,07 % | $13,76 | $13,77 | $13,73 | 27,90K |
| 2026-09-10 | $13,76 | -3,23 % | $13,81 | $13,82 | $13,63 | 47,30K |
| 2026-09-09 | $14,22 | -1,18 % | $14,37 | $14,37 | $14,19 | 73,90K |
| 2026-09-08 | $14,39 | +0,63 % | $14,36 | $14,42 | $14,29 | 20,50K |
| 2026-09-04 | $14,30 | +0,28 % | $14,39 | $14,39 | $14,24 | 7,80K |
| 2026-09-03 | $14,26 | +0,17 % | $14,23 | $14,32 | $14,22 | 18,70K |
| 2026-09-02 | $14,24 | -0,31 % | $14,28 | $14,28 | $14,21 | 20,50K |
| 2026-09-01 | $14,28 | -0,76 % | $14,40 | $14,50 | $14,26 | 39,10K |
| 2026-08-31 | $14,39 | -0,07 % | $14,43 | $14,43 | $14,13 | 60,50K |
| 2026-08-28 | $14,40 | -0,21 % | $14,35 | $14,45 | $14,15 | 75,50K |
| 2026-08-27 | $14,43 | +0,98 % | $14,31 | $14,45 | $14,30 | 82,70K |
| 2026-08-26 | $14,29 | +0,27 % | $14,19 | $14,40 | $14,19 | 73,30K |
| 2026-08-25 | $14,25 | +0,32 % | $14,20 | $14,45 | $14,15 | 41,60K |
| 2026-08-24 | $14,20 | +4,45 % | $13,56 | $14,22 | $13,55 | 47,10K |
| 2026-08-21 | $13,60 | -0,15 % | $13,58 | $13,61 | $13,55 | 22,20K |
| 2026-08-20 | $13,62 | -0,07 % | $13,61 | $13,69 | $13,57 | 51,10K |
| 2026-08-19 | $13,63 | +0,74 % | $13,56 | $13,65 | $13,55 | 47,00K |
| 2026-08-18 | $13,53 | +0,15 % | $13,51 | $13,56 | $13,48 | 42,50K |
| 2026-08-17 | $13,51 | -1,10 % | $13,60 | $13,62 | $13,44 | 48,30K |
| 2026-08-14 | $13,66 | -0,36 % | $13,65 | $13,68 | $13,62 | 10,80K |
| 2026-08-13 | $13,71 | +0,15 % | $13,72 | $13,75 | $13,65 | 33,90K |
| 2026-08-12 | $13,69 | -0,51 % | $13,79 | $13,80 | $13,69 | 13,00K |
| 2026-08-11 | $13,76 | -0,51 % | $13,85 | $13,89 | $13,75 | 25,60K |
| 2026-08-10 | $13,83 | -0,40 % | $13,83 | $13,91 | $13,82 | 78,40K |
| 2026-08-07 | $13,89 | -0,04 % | $13,95 | $13,96 | $13,88 | 29,20K |
| 2026-08-06 | $13,89 | -0,07 % | $13,85 | $13,93 | $13,85 | 28,30K |
| 2026-08-05 | $13,90 | -0,07 % | $13,94 | $13,96 | $13,90 | 24,60K |
| 2026-08-04 | $13,91 | 0,00 % | $13,94 | $13,94 | $13,85 | 36,00K |
| 2026-08-03 | $13,91 | -0,29 % | $13,95 | $14,06 | $13,87 | 26,60K |
| 2026-07-31 | $13,95 | +0,29 % | $13,90 | $14,20 | $13,79 | 90,50K |
| 2026-07-30 | $13,91 | +0,22 % | $13,85 | $13,95 | $13,85 | 14,20K |
| 2026-07-29 | $13,88 | -0,43 % | $13,86 | $13,95 | $13,85 | 37,40K |
| 2026-07-28 | $13,94 | -0,50 % | $13,95 | $14,00 | $13,87 | 40,00K |
| 2026-07-27 | $14,01 | +1,37 % | $13,93 | $14,06 | $13,88 | 26,40K |
| 2026-07-24 | $13,82 | +1,17 % | $13,75 | $13,98 | $13,68 | 25,00K |
| 2026-07-23 | $13,66 | -3,67 % | $14,12 | $14,19 | $13,44 | 77,30K |
| 2026-07-22 | $14,18 | -1,46 % | $14,32 | $14,32 | $14,13 | 52,40K |
| 2026-07-21 | $14,39 | -1,03 % | $14,48 | $14,55 | $14,38 | 23,80K |
| 2026-07-20 | $14,54 | -0,21 % | $14,57 | $14,57 | $14,49 | 20,20K |
| 2026-07-17 | $14,57 | +0,14 % | $14,56 | $14,65 | $14,53 | 32,60K |
| 2026-07-16 | $14,55 | -0,68 % | $14,57 | $14,58 | $14,53 | 11,20K |
| 2026-07-15 | $14,65 | +0,69 % | $14,60 | $14,69 | $14,58 | 20,20K |
| 2026-07-14 | $14,55 | -0,61 % | $14,55 | $14,70 | $14,51 | 46,70K |
| 2026-07-13 | $14,64 | -0,88 % | $14,78 | $14,78 | $14,62 | 12,80K |
| 2026-07-10 | $14,77 | +0,14 % | $14,76 | $14,79 | $14,73 | 10,70K |
| 2026-07-09 | $14,75 | 0,00 % | $14,70 | $14,83 | $14,70 | 29,60K |
| 2026-07-08 | $14,75 | -0,61 % | $14,84 | $14,86 | $14,70 | 25,50K |
| 2026-07-07 | $14,84 | +0,27 % | $14,72 | $14,91 | $14,70 | 28,20K |
| 2026-07-06 | $14,80 | +0,34 % | $14,82 | $14,87 | $14,75 | 20,20K |
| 2026-07-02 | $14,75 | -0,20 % | $14,73 | $14,89 | $14,68 | 30,50K |
| 2026-07-01 | $14,78 | +0,48 % | $14,73 | $14,95 | $14,68 | 41,40K |
| 2026-06-30 | $14,71 | +0,38 % | $14,63 | $14,73 | $14,50 | 125,00K |
| 2026-06-29 | $14,65 | +0,51 % | $14,65 | $14,70 | $14,61 | 28,90K |
| 2026-06-26 | $14,58 | -0,07 % | $14,57 | $14,70 | $14,50 | 36,10K |
| 2026-06-25 | $14,59 | -1,75 % | $14,99 | $14,99 | $14,56 | 59,90K |
| 2026-06-24 | $14,85 | +0,47 % | $14,83 | $14,94 | $14,67 | 31,20K |
| 2026-06-23 | $14,78 | -0,27 % | $14,74 | $14,94 | $14,74 | 18,40K |
| 2026-06-22 | $14,82 | -2,18 % | $15,13 | $15,13 | $14,82 | 31,70K |
| 2026-06-18 | $15,15 | +0,40 % | $15,10 | $15,15 | $15,06 | 7,30K |
| 2026-06-17 | $15,09 | +0,40 % | $15,06 | $15,14 | $15,02 | 19,50K |
| 2026-06-16 | $15,03 | +0,33 % | $15,05 | $15,05 | $15,00 | 20,10K |
| 2026-06-15 | $14,98 | +0,54 % | $14,90 | $15,07 | $14,86 | 41,90K |
| 2026-06-12 | $14,90 | -0,20 % | $14,98 | $15,02 | $14,88 | 8,60K |
| 2026-06-11 | $14,93 | 0,00 % | $14,93 | $15,05 | $14,88 | 20,50K |
| 2026-06-10 | $14,93 | -2,16 % | $14,80 | $14,99 | $14,77 | 22,10K |
| 2026-06-09 | $15,26 | +0,30 % | $15,30 | $15,31 | $15,17 | 14,50K |
| 2026-06-08 | $15,22 | +0,16 % | $15,44 | $15,50 | $15,17 | 22,90K |
| 2026-06-05 | $15,19 | -0,65 % | $15,25 | $15,43 | $15,17 | 12,90K |
| 2026-06-04 | $15,29 | +0,72 % | $15,12 | $15,29 | $15,12 | 20,80K |
| 2026-06-03 | $15,18 | +0,13 % | $15,22 | $15,23 | $15,16 | 48,40K |
| 2026-06-02 | $15,16 | -1,04 % | $15,25 | $15,35 | $15,16 | 29,20K |
| 2026-06-01 | $15,32 | +0,99 % | $15,22 | $15,33 | $15,18 | 34,60K |
| 2026-05-29 | $15,17 | -1,49 % | $15,32 | $15,43 | $15,06 | 88,70K |
| 2026-05-28 | $15,40 | -0,42 % | $15,44 | $15,47 | $15,40 | 31,70K |
| 2026-05-27 | $15,47 | -0,93 % | $15,67 | $15,69 | $15,35 | 46,30K |
| 2026-05-26 | $15,61 | +1,23 % | $15,54 | $15,61 | $15,47 | 20,20K |