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 | $10,16 | +1,60 % | $10,11 | $10,48 | $9,88 | 754,67K |
| 2026-09-30 | $10,00 | -0,60 % | $10,11 | $10,17 | $9,95 | 1,15M |
| 2026-09-29 | $10,06 | -1,95 % | $10,18 | $10,31 | $10,01 | 540,50K |
| 2026-09-28 | $10,26 | -1,44 % | $10,31 | $10,41 | $10,10 | 985,80K |
| 2026-09-25 | $10,41 | +5,05 % | $9,97 | $10,43 | $9,86 | 1,48M |
| 2026-09-24 | $9,91 | -2,27 % | $10,09 | $10,16 | $9,81 | 1,34M |
| 2026-09-23 | $10,14 | -4,97 % | $10,64 | $10,64 | $10,10 | 633,60K |
| 2026-09-22 | $10,67 | +0,28 % | $10,83 | $10,87 | $10,67 | 641,60K |
| 2026-09-21 | $10,64 | -0,09 % | $10,76 | $10,77 | $10,59 | 922,20K |
| 2026-09-18 | $10,65 | -1,93 % | $10,80 | $10,83 | $10,65 | 1,24M |
| 2026-09-17 | $10,86 | 0,00 % | $11,02 | $11,14 | $10,83 | 785,80K |
| 2026-09-16 | $10,86 | -0,37 % | $10,89 | $11,13 | $10,85 | 733,10K |
| 2026-09-15 | $10,90 | -3,11 % | $11,22 | $11,22 | $10,90 | 706,80K |
| 2026-09-14 | $11,25 | +0,54 % | $11,35 | $11,35 | $11,04 | 1,67M |
| 2026-09-11 | $11,19 | +1,73 % | $11,18 | $11,27 | $11,05 | 1,34M |
| 2026-09-10 | $11,00 | -2,74 % | $11,19 | $11,36 | $10,92 | 1,07M |
| 2026-09-09 | $11,31 | +1,16 % | $11,32 | $11,34 | $11,00 | 975,90K |
| 2026-09-08 | $11,18 | -1,58 % | $11,30 | $11,45 | $11,16 | 606,20K |
| 2026-09-04 | $11,36 | +0,26 % | $11,21 | $11,38 | $11,08 | 628,10K |
| 2026-09-03 | $11,33 | +0,80 % | $11,31 | $11,48 | $11,20 | 770,10K |
| 2026-09-02 | $11,24 | +1,26 % | $11,16 | $11,38 | $10,96 | 807,50K |
| 2026-09-01 | $11,10 | -0,09 % | $11,04 | $11,21 | $11,01 | 517,30K |
| 2026-08-31 | $11,11 | -0,98 % | $11,12 | $11,31 | $11,07 | 697,50K |
| 2026-08-28 | $11,22 | +1,26 % | $11,09 | $11,35 | $11,02 | 801,80K |
| 2026-08-27 | $11,08 | +0,36 % | $11,00 | $11,16 | $10,91 | 808,20K |
| 2026-08-26 | $11,04 | -0,99 % | $11,18 | $11,22 | $10,95 | 811,50K |
| 2026-08-25 | $11,15 | +1,92 % | $11,01 | $11,19 | $10,89 | 805,60K |
| 2026-08-24 | $10,94 | -3,19 % | $11,38 | $11,51 | $10,91 | 821,40K |
| 2026-08-21 | $11,30 | +1,35 % | $11,30 | $11,48 | $11,18 | 942,10K |
| 2026-08-20 | $11,15 | -3,13 % | $11,50 | $11,50 | $11,15 | 594,40K |
| 2026-08-19 | $11,51 | +0,09 % | $11,63 | $11,90 | $11,50 | 842,30K |
| 2026-08-18 | $11,50 | +1,32 % | $11,39 | $11,55 | $11,29 | 761,40K |
| 2026-08-17 | $11,35 | -3,32 % | $11,63 | $11,71 | $11,33 | 801,00K |
| 2026-08-14 | $11,74 | +1,29 % | $11,59 | $11,85 | $11,59 | 958,40K |
| 2026-08-13 | $11,59 | +0,09 % | $11,71 | $11,84 | $11,57 | 1,02M |
| 2026-08-12 | $11,58 | +2,48 % | $11,47 | $11,61 | $11,22 | 1,85M |
| 2026-08-11 | $11,30 | +0,18 % | $11,27 | $11,35 | $11,12 | 1,07M |
| 2026-08-10 | $11,28 | -1,48 % | $11,40 | $11,57 | $11,28 | 1,44M |
| 2026-08-07 | $11,45 | +4,66 % | $11,47 | $11,58 | $11,26 | 1,57M |
| 2026-08-06 | $10,94 | +3,21 % | $10,42 | $11,38 | $10,42 | 2,00M |
| 2026-08-05 | $10,60 | -19,21 % | $11,00 | $11,16 | $10,43 | 7,38M |
| 2026-08-04 | $13,12 | -2,74 % | $13,63 | $13,63 | $12,92 | 1,71M |
| 2026-08-03 | $13,49 | +3,45 % | $13,24 | $13,52 | $13,19 | 635,10K |
| 2026-07-31 | $13,04 | -1,14 % | $13,27 | $13,28 | $12,87 | 775,50K |
| 2026-07-30 | $13,19 | -0,98 % | $13,51 | $13,68 | $13,05 | 655,50K |
| 2026-07-29 | $13,32 | -4,86 % | $13,92 | $14,02 | $13,15 | 1,01M |
| 2026-07-28 | $14,00 | -1,55 % | $14,35 | $14,57 | $13,99 | 533,30K |
| 2026-07-27 | $14,22 | +1,14 % | $14,20 | $14,37 | $14,19 | 544,30K |
| 2026-07-24 | $14,06 | -0,64 % | $14,19 | $14,34 | $14,01 | 731,10K |
| 2026-07-23 | $14,15 | -0,98 % | $14,07 | $14,26 | $14,02 | 882,90K |
| 2026-07-22 | $14,29 | +1,56 % | $14,16 | $14,32 | $14,02 | 707,60K |
| 2026-07-21 | $14,07 | -0,85 % | $14,10 | $14,23 | $14,03 | 450,40K |
| 2026-07-20 | $14,19 | -2,27 % | $14,53 | $14,53 | $14,13 | 630,60K |
| 2026-07-17 | $14,52 | -2,22 % | $14,73 | $15,00 | $14,50 | 638,50K |
| 2026-07-16 | $14,85 | +3,13 % | $14,53 | $14,98 | $14,40 | 1,38M |
| 2026-07-15 | $14,40 | +0,42 % | $14,47 | $14,87 | $14,39 | 2,08M |
| 2026-07-14 | $14,34 | +0,07 % | $14,17 | $14,49 | $13,74 | 1,29M |
| 2026-07-13 | $14,33 | +0,21 % | $14,36 | $14,59 | $14,22 | 1,35M |
| 2026-07-10 | $14,30 | +0,07 % | $14,32 | $14,43 | $14,22 | 458,10K |
| 2026-07-09 | $14,29 | +0,35 % | $14,35 | $14,40 | $14,20 | 485,90K |
| 2026-07-08 | $14,24 | -0,49 % | $14,11 | $14,25 | $13,93 | 1,25M |
| 2026-07-07 | $14,31 | -0,76 % | $14,50 | $14,50 | $14,20 | 904,80K |
| 2026-07-06 | $14,42 | +0,14 % | $14,31 | $14,68 | $14,13 | 979,40K |
| 2026-07-02 | $14,40 | 0,00 % | $14,44 | $14,61 | $14,31 | 1,08M |
| 2026-07-01 | $14,40 | +1,62 % | $14,30 | $14,76 | $14,30 | 956,70K |
| 2026-06-30 | $14,17 | -0,70 % | $14,09 | $14,19 | $13,90 | 643,90K |
| 2026-06-29 | $14,27 | -2,46 % | $14,60 | $14,60 | $14,09 | 1,13M |
| 2026-06-26 | $14,63 | +1,88 % | $14,36 | $14,68 | $14,35 | 2,25M |
| 2026-06-25 | $14,36 | +2,35 % | $14,20 | $14,57 | $14,20 | 610,90K |
| 2026-06-24 | $14,03 | +4,78 % | $13,50 | $14,03 | $13,46 | 1,01M |
| 2026-06-23 | $13,39 | +1,52 % | $13,23 | $13,50 | $13,18 | 555,80K |
| 2026-06-22 | $13,19 | +1,07 % | $13,02 | $13,24 | $12,95 | 711,90K |
| 2026-06-18 | $13,05 | +3,33 % | $12,76 | $13,16 | $12,66 | 964,10K |
| 2026-06-17 | $12,63 | -1,17 % | $12,78 | $13,14 | $12,57 | 571,10K |
| 2026-06-16 | $12,78 | +0,16 % | $12,82 | $13,00 | $12,69 | 292,80K |
| 2026-06-15 | $12,76 | -1,01 % | $13,02 | $13,11 | $12,73 | 424,30K |
| 2026-06-12 | $12,89 | +1,90 % | $12,79 | $13,09 | $12,48 | 407,30K |
| 2026-06-11 | $12,65 | -1,79 % | $12,95 | $13,10 | $12,52 | 617,70K |
| 2026-06-10 | $12,88 | +2,06 % | $12,73 | $13,00 | $12,65 | 599,60K |
| 2026-06-09 | $12,62 | +1,77 % | $12,51 | $12,86 | $12,42 | 510,20K |
| 2026-06-08 | $12,40 | +0,65 % | $12,38 | $12,58 | $12,37 | 445,20K |
| 2026-06-05 | $12,32 | +0,82 % | $12,26 | $12,58 | $12,20 | 334,10K |
| 2026-06-04 | $12,22 | +1,66 % | $12,20 | $12,45 | $12,02 | 830,70K |
| 2026-06-03 | $12,02 | +0,17 % | $11,98 | $12,15 | $11,93 | 665,70K |
| 2026-06-02 | $12,00 | -1,80 % | $12,18 | $12,19 | $11,70 | 931,00K |
| 2026-06-01 | $12,22 | -1,13 % | $12,22 | $12,35 | $12,02 | 542,10K |
| 2026-05-29 | $12,36 | -3,81 % | $12,86 | $12,92 | $12,31 | 751,50K |
| 2026-05-28 | $12,85 | -0,16 % | $12,77 | $12,96 | $12,65 | 356,90K |
| 2026-05-27 | $12,87 | +0,70 % | $12,87 | $12,95 | $12,70 | 343,40K |
| 2026-05-26 | $12,78 | +1,51 % | $12,75 | $12,83 | $12,60 | 493,40K |