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 | $10,84 | +0,09 % | $10,89 | $10,97 | $10,57 | 5,98M |
| 2026-09-30 | $10,83 | -1,37 % | $11,10 | $11,11 | $10,76 | 6,76M |
| 2026-09-29 | $10,98 | -0,54 % | $10,99 | $11,13 | $10,79 | 4,48M |
| 2026-09-28 | $11,04 | -0,63 % | $11,01 | $11,16 | $10,92 | 3,79M |
| 2026-09-25 | $11,11 | +0,36 % | $11,12 | $11,16 | $10,87 | 3,29M |
| 2026-09-24 | $11,07 | -0,90 % | $11,17 | $11,24 | $11,04 | 2,97M |
| 2026-09-23 | $11,17 | -1,93 % | $11,36 | $11,36 | $11,11 | 2,51M |
| 2026-09-22 | $11,39 | +0,09 % | $11,43 | $11,57 | $11,35 | 4,39M |
| 2026-09-21 | $11,38 | -0,61 % | $11,46 | $11,56 | $11,32 | 3,01M |
| 2026-09-18 | $11,45 | -1,12 % | $11,55 | $11,66 | $11,42 | 7,42M |
| 2026-09-17 | $11,58 | -0,77 % | $11,70 | $11,76 | $11,53 | 4,24M |
| 2026-09-16 | $11,67 | -1,52 % | $11,82 | $12,04 | $11,66 | 3,34M |
| 2026-09-15 | $11,85 | -0,50 % | $12,04 | $12,04 | $11,51 | 6,04M |
| 2026-09-14 | $11,91 | -1,89 % | $12,20 | $12,38 | $11,91 | 2,52M |
| 2026-09-11 | $12,14 | -0,49 % | $12,31 | $12,48 | $11,98 | 5,58M |
| 2026-09-10 | $12,20 | +0,49 % | $12,40 | $12,79 | $12,12 | 5,57M |
| 2026-09-09 | $12,14 | +0,41 % | $12,13 | $12,23 | $12,00 | 2,47M |
| 2026-09-08 | $12,09 | +2,72 % | $11,74 | $12,26 | $11,70 | 4,27M |
| 2026-09-04 | $11,77 | -1,42 % | $11,85 | $12,14 | $11,75 | 3,22M |
| 2026-09-03 | $11,94 | +0,17 % | $11,98 | $12,02 | $11,75 | 4,44M |
| 2026-09-02 | $11,92 | +0,17 % | $11,89 | $12,07 | $11,77 | 3,52M |
| 2026-09-01 | $11,90 | +0,93 % | $11,85 | $12,08 | $11,81 | 6,90M |
| 2026-08-31 | $11,79 | +0,60 % | $11,59 | $12,01 | $11,59 | 4,68M |
| 2026-08-28 | $11,72 | -3,06 % | $12,15 | $12,21 | $11,70 | 5,45M |
| 2026-08-27 | $12,09 | -0,90 % | $12,13 | $12,29 | $11,93 | 3,37M |
| 2026-08-26 | $12,20 | 0,00 % | $12,24 | $12,37 | $12,04 | 2,90M |
| 2026-08-25 | $12,20 | +0,66 % | $12,18 | $12,31 | $11,97 | 5,18M |
| 2026-08-24 | $12,12 | +2,71 % | $11,94 | $12,18 | $11,80 | 4,57M |
| 2026-08-21 | $11,80 | -0,08 % | $11,75 | $11,91 | $11,63 | 5,86M |
| 2026-08-20 | $11,81 | -2,56 % | $12,15 | $12,39 | $11,78 | 3,89M |
| 2026-08-19 | $12,12 | -0,82 % | $12,40 | $12,50 | $12,09 | 3,46M |
| 2026-08-18 | $12,22 | -0,08 % | $12,31 | $12,44 | $12,08 | 3,61M |
| 2026-08-17 | $12,23 | -3,24 % | $12,47 | $12,61 | $12,17 | 3,92M |
| 2026-08-14 | $12,64 | +0,72 % | $12,51 | $12,82 | $12,46 | 3,58M |
| 2026-08-13 | $12,55 | -3,31 % | $13,19 | $13,32 | $12,52 | 5,47M |
| 2026-08-12 | $12,98 | +3,43 % | $12,70 | $13,15 | $12,40 | 7,59M |
| 2026-08-11 | $12,55 | -8,33 % | $14,02 | $14,33 | $12,53 | 16,71M |
| 2026-08-10 | $13,69 | -3,73 % | $14,11 | $14,15 | $13,40 | 8,43M |
| 2026-08-07 | $14,22 | -0,97 % | $14,32 | $14,51 | $14,19 | 4,05M |
| 2026-08-06 | $14,36 | -0,49 % | $14,65 | $14,89 | $14,35 | 2,77M |
| 2026-08-05 | $14,43 | +1,41 % | $14,13 | $14,68 | $14,07 | 3,19M |
| 2026-08-04 | $14,23 | -0,97 % | $14,26 | $14,38 | $13,85 | 5,60M |
| 2026-08-03 | $14,37 | -1,58 % | $14,61 | $14,93 | $14,35 | 5,55M |
| 2026-07-31 | $14,60 | -0,14 % | $14,69 | $14,74 | $14,28 | 3,69M |
| 2026-07-30 | $14,62 | -1,62 % | $14,85 | $14,87 | $14,41 | 5,38M |
| 2026-07-29 | $14,86 | -3,32 % | $15,23 | $15,38 | $14,81 | 3,72M |
| 2026-07-28 | $15,37 | -0,65 % | $15,65 | $15,65 | $15,09 | 4,63M |
| 2026-07-27 | $15,47 | +2,11 % | $15,20 | $15,66 | $15,18 | 7,92M |
| 2026-07-24 | $15,15 | +4,48 % | $14,69 | $15,28 | $14,59 | 4,99M |
| 2026-07-23 | $14,50 | -1,02 % | $14,50 | $14,76 | $14,37 | 3,67M |
| 2026-07-22 | $14,65 | -3,55 % | $15,26 | $15,26 | $14,55 | 3,89M |
| 2026-07-21 | $15,19 | +1,74 % | $14,93 | $15,22 | $14,85 | 3,73M |
| 2026-07-20 | $14,93 | -0,53 % | $14,96 | $15,19 | $14,80 | 4,05M |
| 2026-07-17 | $15,01 | -1,77 % | $15,61 | $15,78 | $14,96 | 5,03M |
| 2026-07-16 | $15,28 | +6,70 % | $14,23 | $15,33 | $14,23 | 8,06M |
| 2026-07-15 | $14,32 | +0,92 % | $13,98 | $14,62 | $13,98 | 5,05M |
| 2026-07-14 | $14,19 | -1,46 % | $14,17 | $14,26 | $13,87 | 5,25M |
| 2026-07-13 | $14,40 | -0,07 % | $14,61 | $15,12 | $14,34 | 4,74M |
| 2026-07-10 | $14,41 | -5,69 % | $14,42 | $14,50 | $13,82 | 12,46M |
| 2026-07-09 | $15,28 | +1,80 % | $15,03 | $15,38 | $14,94 | 3,05M |
| 2026-07-08 | $15,01 | -2,66 % | $15,33 | $15,56 | $14,72 | 5,83M |
| 2026-07-07 | $15,42 | -0,96 % | $15,62 | $15,84 | $15,32 | 3,44M |
| 2026-07-06 | $15,57 | -1,89 % | $15,85 | $15,94 | $15,34 | 4,58M |
| 2026-07-02 | $15,87 | +0,32 % | $15,84 | $16,15 | $15,65 | 1,91M |
| 2026-07-01 | $15,82 | -1,68 % | $16,07 | $16,16 | $15,64 | 3,19M |
| 2026-06-30 | $16,09 | +1,45 % | $15,86 | $16,31 | $15,71 | 4,09M |
| 2026-06-29 | $15,86 | +0,95 % | $15,71 | $16,00 | $15,48 | 4,99M |
| 2026-06-26 | $15,71 | +1,95 % | $15,49 | $15,83 | $15,28 | 17,18M |
| 2026-06-25 | $15,41 | +4,90 % | $14,82 | $15,44 | $14,70 | 6,56M |
| 2026-06-24 | $14,69 | +6,14 % | $13,98 | $15,05 | $13,89 | 6,85M |
| 2026-06-23 | $13,84 | -1,07 % | $13,94 | $14,15 | $13,74 | 3,24M |
| 2026-06-22 | $13,99 | +2,49 % | $13,60 | $14,00 | $13,55 | 2,95M |
| 2026-06-18 | $13,65 | +0,22 % | $13,81 | $14,05 | $13,45 | 3,54M |
| 2026-06-17 | $13,62 | -0,95 % | $13,70 | $13,96 | $13,56 | 3,72M |
| 2026-06-16 | $13,75 | +1,03 % | $13,73 | $14,04 | $13,62 | 6,14M |
| 2026-06-15 | $13,61 | +1,34 % | $13,89 | $14,30 | $13,46 | 5,10M |
| 2026-06-12 | $13,43 | +3,79 % | $12,98 | $13,43 | $12,83 | 3,42M |
| 2026-06-11 | $12,94 | -1,22 % | $13,22 | $13,32 | $12,94 | 3,41M |
| 2026-06-10 | $13,10 | +1,87 % | $12,98 | $13,21 | $12,86 | 4,98M |
| 2026-06-09 | $12,86 | +8,34 % | $12,20 | $13,03 | $12,13 | 6,49M |
| 2026-06-08 | $11,87 | -3,81 % | $12,39 | $12,39 | $11,74 | 5,09M |
| 2026-06-05 | $12,34 | +3,78 % | $12,07 | $12,51 | $12,07 | 4,30M |
| 2026-06-04 | $11,89 | -2,94 % | $12,37 | $12,47 | $11,71 | 6,33M |
| 2026-06-03 | $12,25 | +1,66 % | $12,08 | $12,29 | $12,04 | 3,80M |
| 2026-06-02 | $12,05 | -1,15 % | $12,22 | $12,42 | $11,90 | 5,08M |
| 2026-06-01 | $12,19 | -5,28 % | $12,69 | $12,76 | $12,17 | 6,13M |
| 2026-05-29 | $12,87 | -1,23 % | $12,98 | $13,15 | $12,86 | 2,83M |
| 2026-05-28 | $13,03 | -3,48 % | $13,45 | $13,51 | $13,00 | 2,98M |
| 2026-05-27 | $13,50 | +0,15 % | $13,50 | $13,61 | $13,35 | 2,13M |
| 2026-05-26 | $13,48 | +1,35 % | $13,33 | $13,53 | $13,30 | 2,38M |