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 | $13,02 | +0,70 % | $12,99 | $13,09 | $12,94 | 33,14K |
| 2026-09-30 | $12,93 | -0,54 % | $13,00 | $13,10 | $12,91 | 161,30K |
| 2026-09-29 | $13,00 | -1,74 % | $13,20 | $13,21 | $12,98 | 129,50K |
| 2026-09-28 | $13,23 | -1,78 % | $13,39 | $13,50 | $13,16 | 114,20K |
| 2026-09-25 | $13,47 | +0,30 % | $13,39 | $13,52 | $13,22 | 158,80K |
| 2026-09-24 | $13,43 | +0,37 % | $13,35 | $13,53 | $13,12 | 153,30K |
| 2026-09-23 | $13,38 | -0,82 % | $13,46 | $13,47 | $13,26 | 181,50K |
| 2026-09-22 | $13,49 | +0,22 % | $13,60 | $13,64 | $13,40 | 126,90K |
| 2026-09-21 | $13,46 | -0,44 % | $13,64 | $13,74 | $13,40 | 146,20K |
| 2026-09-18 | $13,52 | -1,10 % | $13,66 | $13,66 | $13,24 | 357,80K |
| 2026-09-17 | $13,67 | -0,87 % | $13,72 | $13,93 | $13,61 | 183,90K |
| 2026-09-16 | $13,79 | +1,10 % | $13,55 | $13,85 | $13,55 | 146,50K |
| 2026-09-15 | $13,64 | -0,51 % | $13,68 | $13,72 | $13,40 | 254,50K |
| 2026-09-14 | $13,71 | +1,03 % | $13,58 | $13,87 | $13,41 | 199,40K |
| 2026-09-11 | $13,57 | +0,44 % | $14,20 | $14,40 | $13,48 | 195,10K |
| 2026-09-10 | $13,51 | -1,39 % | $13,67 | $13,76 | $13,35 | 153,00K |
| 2026-09-09 | $13,70 | -0,15 % | $13,70 | $13,85 | $13,59 | 119,20K |
| 2026-09-08 | $13,72 | -0,29 % | $13,65 | $13,80 | $13,53 | 168,30K |
| 2026-09-04 | $13,76 | -0,29 % | $13,82 | $13,84 | $13,60 | 109,80K |
| 2026-09-03 | $13,80 | 0,00 % | $13,95 | $14,02 | $13,76 | 92,50K |
| 2026-09-02 | $13,80 | +0,73 % | $13,80 | $13,94 | $13,71 | 138,20K |
| 2026-09-01 | $13,70 | -0,65 % | $13,77 | $13,84 | $13,52 | 145,80K |
| 2026-08-31 | $13,79 | -0,43 % | $13,77 | $13,97 | $13,69 | 145,90K |
| 2026-08-28 | $13,85 | +0,65 % | $13,68 | $14,04 | $13,68 | 106,50K |
| 2026-08-27 | $13,76 | -1,71 % | $14,01 | $14,09 | $13,75 | 133,20K |
| 2026-08-26 | $14,00 | -0,43 % | $14,07 | $14,19 | $13,97 | 194,20K |
| 2026-08-25 | $14,06 | +0,43 % | $14,05 | $14,25 | $13,90 | 118,40K |
| 2026-08-24 | $14,00 | -0,92 % | $14,06 | $14,30 | $13,96 | 120,30K |
| 2026-08-21 | $14,13 | +2,32 % | $13,84 | $14,16 | $13,72 | 123,80K |
| 2026-08-20 | $13,81 | +0,44 % | $13,73 | $14,01 | $13,72 | 179,30K |
| 2026-08-19 | $13,75 | -1,08 % | $13,82 | $13,98 | $13,71 | 94,40K |
| 2026-08-18 | $13,90 | +5,95 % | $13,19 | $14,07 | $13,19 | 172,60K |
| 2026-08-17 | $13,12 | -5,88 % | $13,79 | $13,86 | $12,97 | 179,60K |
| 2026-08-14 | $13,94 | -2,24 % | $14,46 | $14,46 | $13,68 | 152,30K |
| 2026-08-13 | $14,26 | -1,18 % | $14,38 | $14,45 | $14,21 | 74,20K |
| 2026-08-12 | $14,43 | +1,48 % | $14,20 | $14,43 | $14,20 | 86,10K |
| 2026-08-11 | $14,22 | +0,07 % | $14,28 | $14,36 | $14,18 | 57,10K |
| 2026-08-10 | $14,21 | -1,59 % | $14,34 | $14,50 | $14,14 | 82,00K |
| 2026-08-07 | $14,44 | +0,98 % | $14,30 | $14,47 | $14,13 | 82,40K |
| 2026-08-06 | $14,30 | -1,38 % | $14,50 | $14,66 | $14,20 | 78,80K |
| 2026-08-05 | $14,50 | -0,62 % | $14,70 | $14,70 | $14,37 | 121,80K |
| 2026-08-04 | $14,59 | +0,90 % | $14,55 | $14,69 | $14,39 | 143,20K |
| 2026-08-03 | $14,46 | +1,97 % | $14,34 | $14,60 | $14,34 | 106,20K |
| 2026-07-31 | $14,18 | +0,93 % | $13,97 | $14,23 | $13,94 | 67,00K |
| 2026-07-30 | $14,05 | -2,57 % | $14,40 | $14,40 | $14,00 | 101,50K |
| 2026-07-29 | $14,42 | +0,07 % | $14,38 | $14,60 | $14,15 | 94,20K |
| 2026-07-28 | $14,41 | +0,42 % | $14,57 | $14,57 | $14,26 | 75,90K |
| 2026-07-27 | $14,35 | +0,99 % | $14,36 | $14,78 | $14,32 | 131,40K |
| 2026-07-24 | $14,21 | +0,78 % | $14,07 | $14,34 | $14,07 | 84,80K |
| 2026-07-23 | $14,10 | -0,21 % | $13,97 | $14,23 | $13,97 | 154,70K |
| 2026-07-22 | $14,13 | +0,14 % | $14,23 | $14,23 | $14,00 | 99,80K |
| 2026-07-21 | $14,11 | +0,36 % | $14,13 | $14,25 | $13,96 | 98,00K |
| 2026-07-20 | $14,06 | -0,57 % | $14,09 | $14,19 | $13,98 | 87,10K |
| 2026-07-17 | $14,14 | -1,87 % | $14,30 | $14,66 | $14,10 | 96,20K |
| 2026-07-16 | $14,41 | +1,91 % | $14,26 | $14,50 | $14,26 | 89,70K |
| 2026-07-15 | $14,14 | +0,28 % | $13,98 | $14,24 | $13,98 | 75,10K |
| 2026-07-14 | $14,10 | +0,36 % | $14,02 | $14,18 | $13,95 | 91,00K |
| 2026-07-13 | $14,05 | -0,28 % | $14,15 | $14,24 | $13,96 | 108,40K |
| 2026-07-10 | $14,09 | -0,84 % | $14,04 | $14,28 | $14,03 | 200,30K |
| 2026-07-09 | $14,21 | +0,78 % | $13,96 | $14,26 | $13,96 | 87,10K |
| 2026-07-08 | $14,10 | -0,56 % | $14,17 | $14,31 | $14,08 | 112,20K |
| 2026-07-07 | $14,18 | -4,19 % | $14,77 | $14,95 | $14,18 | 151,20K |
| 2026-07-06 | $14,80 | -1,92 % | $14,89 | $15,22 | $14,75 | 183,00K |
| 2026-07-02 | $15,09 | +1,55 % | $15,00 | $15,19 | $14,65 | 205,30K |
| 2026-07-01 | $14,86 | +8,94 % | $13,77 | $14,88 | $13,76 | 291,30K |
| 2026-06-30 | $13,64 | +1,72 % | $13,33 | $13,67 | $13,33 | 152,50K |
| 2026-06-29 | $13,41 | -1,18 % | $13,62 | $13,71 | $13,34 | 255,50K |
| 2026-06-26 | $13,57 | +4,06 % | $12,94 | $13,59 | $12,94 | 470,80K |
| 2026-06-25 | $13,04 | -1,36 % | $13,27 | $13,27 | $12,99 | 108,70K |
| 2026-06-24 | $13,22 | -0,60 % | $13,29 | $13,39 | $13,16 | 102,70K |
| 2026-06-23 | $13,30 | +1,06 % | $13,29 | $13,41 | $13,16 | 103,70K |
| 2026-06-22 | $13,16 | +0,15 % | $13,02 | $13,35 | $12,96 | 210,60K |
| 2026-06-18 | $13,14 | +0,77 % | $13,06 | $13,20 | $12,91 | 198,60K |
| 2026-06-17 | $13,04 | -2,69 % | $13,30 | $13,36 | $12,82 | 174,20K |
| 2026-06-16 | $13,40 | -2,19 % | $13,32 | $13,90 | $13,32 | 286,60K |
| 2026-06-15 | $13,70 | +0,66 % | $13,45 | $13,78 | $13,20 | 230,80K |
| 2026-06-12 | $13,61 | +1,80 % | $13,33 | $13,78 | $13,24 | 311,70K |
| 2026-06-11 | $13,37 | -2,27 % | $13,70 | $13,84 | $13,31 | 379,20K |
| 2026-06-10 | $13,68 | +1,26 % | $13,47 | $13,71 | $13,29 | 137,80K |
| 2026-06-09 | $13,51 | +0,97 % | $13,58 | $13,85 | $13,40 | 112,30K |
| 2026-06-08 | $13,38 | -2,55 % | $13,73 | $13,83 | $13,38 | 141,10K |
| 2026-06-05 | $13,73 | +0,59 % | $13,60 | $13,86 | $13,60 | 125,00K |
| 2026-06-04 | $13,65 | +2,02 % | $13,47 | $13,69 | $13,34 | 133,10K |
| 2026-06-03 | $13,38 | -1,91 % | $13,56 | $13,60 | $13,06 | 174,70K |
| 2026-06-02 | $13,64 | +4,20 % | $13,60 | $13,80 | $13,51 | 248,00K |
| 2026-06-01 | $13,09 | +1,63 % | $12,88 | $13,15 | $12,86 | 200,30K |
| 2026-05-29 | $12,88 | -3,74 % | $13,39 | $13,39 | $12,81 | 192,30K |
| 2026-05-28 | $13,38 | +6,27 % | $12,90 | $13,79 | $12,89 | 669,90K |
| 2026-05-27 | $12,59 | -1,25 % | $12,70 | $12,89 | $12,57 | 173,70K |
| 2026-05-26 | $12,75 | +1,76 % | $12,45 | $12,86 | $12,36 | 253,70K |