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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,54 | 0,00 % | $13,41 | $13,56 | $13,28 | 2,80K |
| 2026-10-01 | $13,54 | 0,00 % | $13,40 | $13,55 | $13,27 | 5,00K |
| 2026-09-30 | $13,54 | +1,42 % | $13,41 | $13,56 | $13,23 | 17,90K |
| 2026-09-29 | $13,35 | 0,00 % | $13,34 | $13,35 | $13,10 | 3,60K |
| 2026-09-28 | $13,35 | +1,06 % | $13,10 | $13,35 | $13,10 | 11,90K |
| 2026-09-25 | $13,21 | +0,08 % | $13,25 | $13,30 | $13,13 | 22,90K |
| 2026-09-24 | $13,20 | -0,53 % | $13,33 | $13,33 | $13,09 | 25,10K |
| 2026-09-23 | $13,27 | -0,97 % | $13,37 | $13,50 | $13,27 | 22,40K |
| 2026-09-22 | $13,40 | -1,18 % | $13,42 | $13,50 | $13,38 | 41,60K |
| 2026-09-21 | $13,56 | +0,21 % | $13,56 | $13,62 | $13,54 | 21,20K |
| 2026-09-18 | $13,53 | -1,59 % | $13,56 | $13,69 | $13,53 | 11,00K |
| 2026-09-17 | $13,75 | +1,55 % | $13,51 | $13,75 | $13,45 | 823,00K |
| 2026-09-16 | $13,54 | -0,15 % | $13,56 | $13,65 | $13,54 | 15,90K |
| 2026-09-15 | $13,56 | +0,07 % | $13,72 | $13,72 | $13,54 | 4,90K |
| 2026-09-14 | $13,55 | -0,51 % | $13,54 | $13,70 | $13,54 | 11,50K |
| 2026-09-11 | $13,62 | +0,07 % | $13,57 | $13,76 | $13,54 | 27,50K |
| 2026-09-10 | $13,61 | -1,04 % | $13,55 | $13,62 | $13,55 | 15,10K |
| 2026-09-09 | $13,75 | +0,39 % | $13,65 | $13,75 | $13,54 | 11,60K |
| 2026-09-08 | $13,70 | -0,15 % | $13,74 | $13,74 | $13,70 | 22,50K |
| 2026-09-04 | $13,72 | -0,22 % | $13,80 | $13,80 | $13,71 | 7,20K |
| 2026-09-03 | $13,75 | -0,67 % | $13,90 | $13,90 | $13,74 | 14,50K |
| 2026-09-02 | $13,84 | +0,68 % | $13,84 | $13,85 | $13,75 | 7,20K |
| 2026-09-01 | $13,75 | -2,41 % | $13,82 | $13,86 | $13,73 | 16,60K |
| 2026-08-31 | $14,09 | +0,43 % | $14,09 | $14,13 | $14,06 | 28,70K |
| 2026-08-28 | $14,03 | -0,50 % | $14,13 | $14,13 | $14,00 | 12,10K |
| 2026-08-27 | $14,10 | +0,75 % | $14,10 | $14,13 | $14,06 | 25,30K |
| 2026-08-26 | $13,99 | +0,11 % | $13,98 | $14,11 | $13,95 | 28,30K |
| 2026-08-25 | $13,98 | -0,07 % | $13,99 | $14,00 | $13,97 | 56,70K |
| 2026-08-24 | $13,99 | -0,07 % | $13,98 | $13,99 | $13,98 | 3,80K |
| 2026-08-21 | $14,00 | 0,00 % | $13,95 | $14,00 | $13,95 | 9,60K |
| 2026-08-20 | $14,00 | +0,05 % | $13,91 | $14,00 | $13,91 | 7,40K |
| 2026-08-19 | $13,99 | -0,05 % | $13,94 | $14,01 | $13,94 | 3,10K |
| 2026-08-18 | $14,00 | +0,29 % | $14,12 | $14,12 | $13,87 | 24,20K |
| 2026-08-17 | $13,96 | -0,29 % | $13,88 | $14,01 | $13,88 | 36,20K |
| 2026-08-14 | $14,00 | +0,50 % | $13,95 | $14,00 | $13,88 | 5,70K |
| 2026-08-13 | $13,93 | +0,61 % | $13,87 | $13,95 | $13,82 | 13,30K |
| 2026-08-12 | $13,85 | -0,58 % | $13,85 | $13,95 | $13,85 | 8,70K |
| 2026-08-11 | $13,93 | +0,26 % | $13,89 | $13,95 | $13,80 | 3,60K |
| 2026-08-10 | $13,89 | -0,36 % | $13,90 | $13,93 | $13,89 | 7,80K |
| 2026-08-07 | $13,94 | +0,29 % | $13,45 | $13,95 | $13,45 | 23,60K |
| 2026-08-06 | $13,90 | -0,14 % | $13,90 | $13,95 | $13,90 | 20,10K |
| 2026-08-05 | $13,92 | -0,14 % | $13,88 | $13,95 | $13,88 | 2,80K |
| 2026-08-04 | $13,94 | +0,18 % | $13,67 | $13,95 | $13,67 | 30,80K |
| 2026-08-03 | $13,91 | -0,18 % | $13,94 | $13,95 | $13,79 | 9,80K |
| 2026-07-31 | $13,94 | +0,58 % | $13,90 | $13,94 | $13,80 | 15,00K |
| 2026-07-30 | $13,86 | +1,09 % | $13,81 | $13,89 | $13,68 | 15,30K |
| 2026-07-29 | $13,71 | -1,30 % | $13,80 | $13,94 | $13,68 | 8,90K |
| 2026-07-28 | $13,89 | +0,07 % | $13,89 | $13,95 | $13,80 | 5,90K |
| 2026-07-27 | $13,88 | -0,20 % | $13,87 | $13,94 | $13,73 | 5,30K |
| 2026-07-24 | $13,91 | +0,35 % | $13,92 | $13,92 | $13,90 | 1,70K |
| 2026-07-23 | $13,86 | 0,00 % | $13,85 | $13,86 | $13,75 | 17,60K |
| 2026-07-22 | $13,86 | -0,65 % | $13,87 | $13,93 | $13,83 | 20,50K |
| 2026-07-21 | $13,95 | 0,00 % | $13,91 | $13,95 | $13,87 | 7,90K |
| 2026-07-20 | $13,95 | +1,90 % | $13,88 | $13,97 | $13,88 | 13,30K |
| 2026-07-17 | $13,69 | -2,21 % | $13,95 | $13,95 | $13,69 | 5,90K |
| 2026-07-16 | $14,00 | +0,50 % | $13,89 | $14,00 | $13,83 | 15,10K |
| 2026-07-15 | $13,93 | +0,22 % | $13,96 | $13,96 | $13,85 | 4,90K |
| 2026-07-14 | $13,90 | -0,29 % | $13,86 | $13,95 | $13,86 | 5,20K |
| 2026-07-13 | $13,94 | +0,32 % | $14,00 | $14,01 | $13,85 | 16,00K |
| 2026-07-10 | $13,90 | -0,54 % | $13,90 | $13,90 | $13,90 | 700 |
| 2026-07-09 | $13,97 | -0,36 % | $14,03 | $14,03 | $13,90 | 11,00K |
| 2026-07-08 | $14,02 | +1,45 % | $13,75 | $14,05 | $13,68 | 51,40K |
| 2026-07-07 | $13,82 | +1,32 % | $13,68 | $13,85 | $13,65 | 14,10K |
| 2026-07-06 | $13,64 | +1,41 % | $13,45 | $13,64 | $13,45 | 9,00K |
| 2026-07-02 | $13,45 | +0,07 % | $13,38 | $13,59 | $13,35 | 3,20K |
| 2026-07-01 | $13,44 | +3,46 % | $13,23 | $13,60 | $13,23 | 16,60K |
| 2026-06-30 | $12,99 | -6,75 % | $13,85 | $14,00 | $12,99 | 115,00K |
| 2026-06-29 | $13,93 | +0,22 % | $13,85 | $13,94 | $13,85 | 2,80K |
| 2026-06-26 | $13,90 | -0,07 % | $13,95 | $13,95 | $13,85 | 15,20K |
| 2026-06-25 | $13,91 | +0,07 % | $13,95 | $13,95 | $13,91 | 2,70K |
| 2026-06-24 | $13,90 | +0,18 % | $13,90 | $13,90 | $13,85 | 3,30K |
| 2026-06-23 | $13,88 | +0,17 % | $13,81 | $13,88 | $13,81 | 3,90K |
| 2026-06-22 | $13,85 | +0,52 % | $13,84 | $14,05 | $13,78 | 51,30K |
| 2026-06-18 | $13,78 | -0,79 % | $13,78 | $13,94 | $13,77 | 5,70K |
| 2026-06-17 | $13,89 | -0,32 % | $13,95 | $13,95 | $13,89 | 15,30K |
| 2026-06-16 | $13,94 | +1,01 % | $13,77 | $14,00 | $13,74 | 16,00K |
| 2026-06-15 | $13,80 | -1,11 % | $14,02 | $14,02 | $13,75 | 3,60K |
| 2026-06-12 | $13,95 | -0,36 % | $13,99 | $14,00 | $13,77 | 16,70K |
| 2026-06-11 | $14,00 | +1,74 % | $13,70 | $14,00 | $13,60 | 19,70K |
| 2026-06-10 | $13,76 | +0,88 % | $13,66 | $13,76 | $13,61 | 21,40K |
| 2026-06-09 | $13,64 | +0,29 % | $13,60 | $13,66 | $13,60 | 13,60K |
| 2026-06-08 | $13,60 | -0,22 % | $13,64 | $13,75 | $13,60 | 12,50K |
| 2026-06-05 | $13,63 | 0,00 % | $13,62 | $13,66 | $13,60 | 16,80K |
| 2026-06-04 | $13,63 | -0,22 % | $13,66 | $13,66 | $13,60 | 10,80K |
| 2026-06-03 | $13,66 | -0,29 % | $13,79 | $13,79 | $13,60 | 16,10K |
| 2026-06-02 | $13,70 | -1,58 % | $13,81 | $13,81 | $13,70 | 8,10K |
| 2026-06-01 | $13,92 | +0,14 % | $13,70 | $13,93 | $13,70 | 22,50K |
| 2026-05-29 | $13,90 | -0,46 % | $13,90 | $13,97 | $13,86 | 27,00K |
| 2026-05-28 | $13,96 | +0,21 % | $13,93 | $13,98 | $13,90 | 18,70K |
| 2026-05-27 | $13,94 | -0,11 % | $13,90 | $13,96 | $13,90 | 15,50K |