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 | $11,30 | 0,00 % | $11,15 | $11,30 | $11,15 | 2,20K |
| 2026-09-30 | $11,30 | 0,00 % | $11,30 | $11,30 | $11,30 | 0 |
| 2026-09-29 | $11,30 | 0,00 % | $11,30 | $11,30 | $11,30 | 0 |
| 2026-09-28 | $11,30 | 0,00 % | $11,13 | $11,30 | $11,13 | 300 |
| 2026-09-25 | $11,30 | 0,00 % | $11,30 | $11,30 | $11,30 | 0 |
| 2026-09-24 | $11,30 | 0,00 % | $11,30 | $11,30 | $11,30 | 0 |
| 2026-09-23 | $11,30 | 0,00 % | $11,30 | $11,30 | $11,30 | 0 |
| 2026-09-22 | $11,30 | +1,35 % | $11,15 | $11,32 | $11,10 | 5,00K |
| 2026-09-21 | $11,15 | +2,29 % | $10,90 | $11,15 | $10,90 | 5,70K |
| 2026-09-18 | $10,90 | -0,55 % | $10,90 | $10,90 | $10,90 | 1,40K |
| 2026-09-17 | $10,96 | -0,18 % | $10,82 | $10,98 | $10,66 | 6,20K |
| 2026-09-16 | $10,98 | 0,00 % | $10,98 | $10,98 | $10,98 | 0 |
| 2026-09-15 | $10,98 | -1,08 % | $10,88 | $10,98 | $10,82 | 4,40K |
| 2026-09-14 | $11,10 | 0,00 % | $11,10 | $11,10 | $11,10 | 0 |
| 2026-09-11 | $11,10 | -0,27 % | $10,99 | $11,10 | $10,99 | 900 |
| 2026-09-10 | $11,13 | 0,00 % | $11,13 | $11,13 | $11,13 | 0 |
| 2026-09-09 | $11,13 | +0,36 % | $10,87 | $11,13 | $10,87 | 2,30K |
| 2026-09-08 | $11,09 | -1,86 % | $10,95 | $11,09 | $10,82 | 3,30K |
| 2026-09-04 | $11,30 | +3,10 % | $11,30 | $11,30 | $11,30 | 900 |
| 2026-09-03 | $10,96 | -2,01 % | $10,96 | $11,13 | $10,95 | 1,80K |
| 2026-09-02 | $11,19 | 0,00 % | $11,19 | $11,19 | $11,19 | 0 |
| 2026-09-01 | $11,19 | +0,77 % | $11,18 | $11,30 | $11,05 | 7,20K |
| 2026-08-31 | $11,10 | +0,36 % | $11,10 | $11,10 | $10,83 | 2,70K |
| 2026-08-28 | $11,06 | -1,60 % | $11,03 | $11,09 | $10,80 | 5,40K |
| 2026-08-27 | $11,24 | -0,88 % | $11,30 | $11,32 | $11,04 | 3,90K |
| 2026-08-26 | $11,34 | +2,25 % | $11,21 | $11,34 | $11,04 | 1,60K |
| 2026-08-25 | $11,09 | -2,80 % | $11,33 | $11,33 | $11,05 | 16,50K |
| 2026-08-24 | $11,41 | -4,92 % | $11,51 | $12,24 | $11,27 | 19,70K |
| 2026-08-21 | $12,00 | +6,29 % | $11,85 | $12,49 | $11,26 | 88,50K |
| 2026-08-20 | $11,29 | +0,94 % | $11,07 | $11,29 | $11,07 | 74,80K |
| 2026-08-19 | $11,19 | -0,31 % | $11,49 | $11,49 | $11,09 | 4,00K |
| 2026-08-18 | $11,22 | +0,45 % | $11,08 | $11,31 | $11,03 | 6,20K |
| 2026-08-17 | $11,17 | +0,13 % | $11,17 | $11,17 | $11,06 | 500 |
| 2026-08-14 | $11,15 | -1,54 % | $11,15 | $11,15 | $11,15 | 1,60K |
| 2026-08-13 | $11,33 | +0,04 % | $11,33 | $11,53 | $11,13 | 2,80K |
| 2026-08-12 | $11,32 | +0,13 % | $11,10 | $11,32 | $11,10 | 2,30K |
| 2026-08-11 | $11,31 | -0,79 % | $11,20 | $11,56 | $11,13 | 5,50K |
| 2026-08-10 | $11,40 | -0,98 % | $11,16 | $11,48 | $11,16 | 2,50K |
| 2026-08-07 | $11,51 | +3,16 % | $11,07 | $11,53 | $11,04 | 5,00K |
| 2026-08-06 | $11,16 | -2,11 % | $11,17 | $11,35 | $11,05 | 3,20K |
| 2026-08-05 | $11,40 | -2,98 % | $11,40 | $11,70 | $11,04 | 4,80K |
| 2026-08-04 | $11,75 | +2,09 % | $11,59 | $11,75 | $11,10 | 2,20K |
| 2026-08-03 | $11,51 | +6,08 % | $11,00 | $11,75 | $10,75 | 25,80K |
| 2026-07-31 | $10,85 | +1,78 % | $10,80 | $10,97 | $10,60 | 6,50K |
| 2026-07-30 | $10,66 | -7,06 % | $11,27 | $11,73 | $10,31 | 42,00K |
| 2026-07-29 | $11,47 | -4,69 % | $11,62 | $11,75 | $11,31 | 8,20K |
| 2026-07-28 | $12,03 | +1,18 % | $11,69 | $12,52 | $11,69 | 22,70K |
| 2026-07-27 | $11,90 | +0,42 % | $11,90 | $12,04 | $11,69 | 2,10K |
| 2026-07-24 | $11,85 | -1,46 % | $11,69 | $11,90 | $11,51 | 3,10K |
| 2026-07-23 | $12,02 | 0,00 % | $12,02 | $12,02 | $12,02 | 0 |
| 2026-07-22 | $12,02 | -0,25 % | $11,67 | $12,02 | $11,67 | 800 |
| 2026-07-21 | $12,05 | +0,25 % | $11,83 | $12,05 | $11,81 | 2,10K |
| 2026-07-20 | $12,02 | 0,00 % | $12,02 | $12,02 | $12,02 | 0 |
| 2026-07-17 | $12,02 | +1,52 % | $11,80 | $12,20 | $11,80 | 2,80K |
| 2026-07-16 | $11,84 | -1,25 % | $11,51 | $11,95 | $11,50 | 4,10K |
| 2026-07-15 | $11,99 | 0,00 % | $11,90 | $11,99 | $11,40 | 1,60K |
| 2026-07-14 | $11,99 | +0,59 % | $11,43 | $11,99 | $11,29 | 4,80K |
| 2026-07-13 | $11,92 | -0,58 % | $11,62 | $12,24 | $11,61 | 7,50K |
| 2026-07-10 | $11,99 | -2,91 % | $12,02 | $12,35 | $11,34 | 11,10K |
| 2026-07-09 | $12,35 | +3,56 % | $11,97 | $12,75 | $11,97 | 35,60K |
| 2026-07-08 | $11,93 | +0,81 % | $11,66 | $11,93 | $11,60 | 1,40K |
| 2026-07-07 | $11,83 | -1,96 % | $12,01 | $12,12 | $11,40 | 5,50K |
| 2026-07-06 | $12,07 | +0,47 % | $11,98 | $13,50 | $11,98 | 53,60K |
| 2026-07-02 | $12,01 | +5,26 % | $12,15 | $12,50 | $12,01 | 2,30K |
| 2026-07-01 | $11,41 | -3,88 % | $11,40 | $12,19 | $11,40 | 16,60K |
| 2026-06-30 | $11,87 | +1,45 % | $11,98 | $11,99 | $11,87 | 1,30K |
| 2026-06-29 | $11,70 | +0,80 % | $11,98 | $11,98 | $11,60 | 1,20K |
| 2026-06-26 | $11,61 | +1,24 % | $11,22 | $11,99 | $11,22 | 3,40K |
| 2026-06-25 | $11,47 | -10,50 % | $12,75 | $13,20 | $11,00 | 18,20K |
| 2026-06-24 | $12,81 | -1,46 % | $13,30 | $14,00 | $12,52 | 12,90K |
| 2026-06-23 | $13,00 | -0,41 % | $13,05 | $14,07 | $12,24 | 17,00K |
| 2026-06-22 | $13,05 | -9,73 % | $14,50 | $14,50 | $13,00 | 3,30K |
| 2026-06-18 | $14,46 | -1,40 % | $14,00 | $15,90 | $14,00 | 4,70K |
| 2026-06-17 | $14,66 | -0,64 % | $15,90 | $15,90 | $13,80 | 4,70K |
| 2026-06-16 | $14,76 | -2,25 % | $15,03 | $17,20 | $14,76 | 6,10K |
| 2026-06-15 | $15,10 | +9,62 % | $14,42 | $15,94 | $12,51 | 26,40K |
| 2026-06-12 | $13,77 | +4,36 % | $13,20 | $13,77 | $12,89 | 2,40K |
| 2026-06-11 | $13,20 | -1,93 % | $14,49 | $14,55 | $12,52 | 8,50K |
| 2026-06-10 | $13,46 | +8,55 % | $13,22 | $14,00 | $12,90 | 10,30K |
| 2026-06-09 | $12,40 | +8,20 % | $11,62 | $15,09 | $11,62 | 86,80K |
| 2026-06-08 | $11,46 | +1,69 % | $11,69 | $11,69 | $11,27 | 25,30K |
| 2026-06-05 | $11,27 | -4,17 % | $11,74 | $11,74 | $11,26 | 4,10K |
| 2026-06-04 | $11,76 | +3,80 % | $11,20 | $12,03 | $11,20 | 15,20K |
| 2026-06-03 | $11,33 | +0,09 % | $11,22 | $11,65 | $11,21 | 3,40K |
| 2026-06-02 | $11,32 | -1,14 % | $11,30 | $11,56 | $11,30 | 2,00K |
| 2026-06-01 | $11,45 | -2,14 % | $11,42 | $11,70 | $11,21 | 4,70K |
| 2026-05-29 | $11,70 | -8,59 % | $12,44 | $12,60 | $11,01 | 30,40K |
| 2026-05-28 | $12,80 | +13,88 % | $11,02 | $13,37 | $11,02 | 61,60K |
| 2026-05-27 | $11,24 | -1,40 % | $11,10 | $11,27 | $11,01 | 8,10K |
| 2026-05-26 | $11,40 | -6,33 % | $11,70 | $11,70 | $11,20 | 4,10K |