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 | $10,18 | +0,20 % | $10,29 | $10,37 | $10,03 | 878,37K |
| 2026-10-01 | $10,16 | -2,68 % | $10,72 | $10,72 | $10,16 | 1,03M |
| 2026-09-30 | $10,44 | -4,04 % | $11,02 | $11,24 | $10,37 | 1,27M |
| 2026-09-29 | $10,88 | -2,77 % | $11,25 | $11,25 | $10,57 | 962,10K |
| 2026-09-28 | $11,19 | +1,54 % | $10,98 | $11,52 | $10,76 | 770,80K |
| 2026-09-25 | $11,02 | -4,59 % | $11,50 | $11,55 | $11,01 | 799,70K |
| 2026-09-24 | $11,55 | +2,30 % | $11,22 | $11,59 | $10,85 | 880,50K |
| 2026-09-23 | $11,29 | -4,73 % | $11,93 | $12,01 | $11,27 | 1,28M |
| 2026-09-22 | $11,85 | +5,71 % | $11,28 | $11,96 | $11,15 | 880,30K |
| 2026-09-21 | $11,21 | +3,32 % | $11,85 | $11,90 | $11,13 | 1,09M |
| 2026-09-18 | $10,85 | -4,32 % | $11,28 | $11,38 | $10,78 | 3,01M |
| 2026-09-17 | $11,34 | +2,90 % | $10,95 | $11,50 | $10,86 | 798,60K |
| 2026-09-16 | $11,02 | -0,90 % | $11,16 | $11,43 | $10,83 | 1,17M |
| 2026-09-15 | $11,12 | +4,17 % | $10,63 | $11,14 | $10,41 | 1,07M |
| 2026-09-14 | $10,68 | +1,23 % | $10,41 | $10,97 | $10,32 | 940,20K |
| 2026-09-11 | $10,55 | -6,93 % | $11,32 | $11,41 | $9,85 | 3,60M |
| 2026-09-10 | $11,33 | -6,90 % | $12,05 | $12,05 | $11,20 | 1,95M |
| 2026-09-09 | $12,17 | -3,41 % | $12,52 | $12,78 | $12,13 | 660,80K |
| 2026-09-08 | $12,60 | -1,41 % | $12,57 | $12,85 | $12,02 | 1,00M |
| 2026-09-04 | $12,78 | -1,46 % | $12,91 | $13,05 | $12,76 | 535,30K |
| 2026-09-03 | $12,97 | -1,74 % | $13,21 | $13,28 | $12,73 | 626,10K |
| 2026-09-02 | $13,20 | +2,72 % | $12,81 | $13,41 | $12,67 | 807,80K |
| 2026-09-01 | $12,85 | -1,68 % | $12,93 | $13,03 | $12,60 | 935,60K |
| 2026-08-31 | $13,07 | 0,00 % | $13,02 | $13,22 | $12,63 | 895,00K |
| 2026-08-28 | $13,07 | -4,95 % | $13,64 | $13,80 | $12,88 | 1,24M |
| 2026-08-27 | $13,75 | +3,54 % | $13,26 | $14,00 | $13,20 | 1,18M |
| 2026-08-26 | $13,28 | -2,35 % | $13,60 | $13,85 | $13,19 | 978,00K |
| 2026-08-25 | $13,60 | +5,75 % | $13,09 | $13,95 | $12,97 | 1,34M |
| 2026-08-24 | $12,86 | -2,06 % | $12,99 | $12,99 | $12,40 | 957,30K |
| 2026-08-21 | $13,13 | +6,32 % | $12,52 | $13,26 | $12,38 | 1,34M |
| 2026-08-20 | $12,35 | -8,52 % | $13,23 | $13,38 | $12,33 | 1,54M |
| 2026-08-19 | $13,50 | +12,03 % | $12,42 | $13,82 | $12,28 | 2,38M |
| 2026-08-18 | $12,05 | -0,90 % | $12,03 | $12,15 | $11,77 | 786,90K |
| 2026-08-17 | $12,16 | +3,75 % | $11,49 | $12,48 | $11,11 | 2,16M |
| 2026-08-14 | $11,72 | -0,68 % | $11,85 | $11,94 | $11,04 | 2,07M |
| 2026-08-13 | $11,80 | +10,49 % | $10,85 | $11,87 | $10,48 | 2,15M |
| 2026-08-12 | $10,68 | +0,28 % | $10,71 | $10,90 | $10,50 | 1,38M |
| 2026-08-11 | $10,65 | +1,43 % | $10,58 | $10,69 | $10,41 | 857,20K |
| 2026-08-10 | $10,50 | -0,85 % | $10,50 | $10,66 | $10,35 | 648,50K |
| 2026-08-07 | $10,59 | +0,09 % | $10,69 | $10,74 | $10,52 | 800,80K |
| 2026-08-06 | $10,58 | +1,15 % | $10,47 | $10,80 | $10,42 | 1,30M |
| 2026-08-05 | $10,46 | -0,48 % | $10,57 | $10,81 | $10,28 | 750,40K |
| 2026-08-04 | $10,51 | +4,37 % | $10,15 | $10,52 | $10,09 | 1,07M |
| 2026-08-03 | $10,07 | +0,60 % | $9,97 | $10,18 | $9,51 | 879,40K |
| 2026-07-31 | $10,01 | +1,42 % | $9,95 | $10,13 | $9,80 | 1,12M |
| 2026-07-30 | $9,87 | +5,00 % | $9,51 | $9,95 | $9,38 | 873,10K |
| 2026-07-29 | $9,40 | -2,89 % | $9,81 | $9,85 | $9,16 | 1,44M |
| 2026-07-28 | $9,68 | -2,81 % | $9,76 | $10,15 | $9,56 | 1,67M |
| 2026-07-27 | $9,96 | +4,18 % | $9,51 | $10,20 | $9,51 | 1,27M |
| 2026-07-24 | $9,56 | -3,04 % | $9,86 | $9,97 | $9,45 | 1,01M |
| 2026-07-23 | $9,86 | -2,28 % | $9,91 | $10,17 | $9,82 | 766,40K |
| 2026-07-22 | $10,09 | -1,27 % | $10,14 | $10,30 | $9,98 | 779,60K |
| 2026-07-21 | $10,22 | +6,79 % | $9,77 | $10,29 | $9,68 | 1,28M |
| 2026-07-20 | $9,57 | -5,99 % | $10,18 | $10,59 | $9,55 | 1,12M |
| 2026-07-17 | $10,18 | +7,38 % | $9,35 | $10,50 | $9,26 | 2,38M |
| 2026-07-16 | $9,48 | -1,66 % | $9,55 | $9,67 | $9,23 | 994,70K |
| 2026-07-15 | $9,64 | -2,33 % | $9,91 | $9,98 | $9,59 | 1,16M |
| 2026-07-14 | $9,87 | +2,39 % | $9,74 | $10,16 | $9,55 | 1,43M |
| 2026-07-13 | $9,64 | +1,58 % | $9,70 | $9,88 | $9,19 | 1,63M |
| 2026-07-10 | $9,49 | -4,04 % | $9,85 | $9,86 | $9,22 | 1,19M |
| 2026-07-09 | $9,89 | +0,10 % | $10,02 | $10,02 | $9,77 | 1,10M |
| 2026-07-08 | $9,88 | +0,30 % | $9,63 | $9,95 | $9,49 | 1,94M |
| 2026-07-07 | $9,85 | -1,79 % | $10,21 | $10,27 | $9,61 | 1,58M |
| 2026-07-06 | $10,03 | +2,03 % | $9,88 | $10,45 | $9,85 | 1,08M |
| 2026-07-02 | $9,83 | -0,51 % | $9,97 | $10,17 | $9,57 | 1,55M |
| 2026-07-01 | $9,88 | -4,08 % | $10,30 | $10,87 | $9,85 | 1,88M |
| 2026-06-30 | $10,30 | -0,58 % | $10,44 | $11,36 | $10,27 | 2,94M |
| 2026-06-29 | $10,36 | +5,82 % | $9,88 | $10,38 | $9,80 | 1,49M |
| 2026-06-26 | $9,79 | +3,38 % | $9,41 | $9,99 | $9,41 | 4,93M |
| 2026-06-25 | $9,47 | +2,16 % | $9,24 | $9,61 | $9,06 | 1,27M |
| 2026-06-24 | $9,27 | +2,09 % | $9,08 | $9,51 | $9,00 | 1,48M |
| 2026-06-23 | $9,08 | -0,77 % | $8,96 | $9,32 | $8,96 | 1,38M |
| 2026-06-22 | $9,15 | +10,11 % | $8,41 | $9,35 | $8,39 | 2,20M |
| 2026-06-18 | $8,31 | +4,01 % | $8,25 | $8,59 | $7,93 | 8,20M |
| 2026-06-17 | $7,99 | +0,25 % | $8,09 | $8,25 | $7,95 | 1,37M |
| 2026-06-16 | $7,97 | -6,89 % | $8,50 | $8,50 | $7,96 | 1,91M |
| 2026-06-15 | $8,56 | 0,00 % | $8,70 | $8,92 | $8,31 | 1,63M |
| 2026-06-12 | $8,56 | +4,90 % | $8,23 | $8,72 | $8,16 | 1,36M |
| 2026-06-11 | $8,16 | -2,28 % | $8,35 | $8,48 | $8,10 | 1,88M |
| 2026-06-10 | $8,35 | -3,69 % | $8,53 | $8,98 | $8,10 | 1,60M |
| 2026-06-09 | $8,67 | +2,00 % | $8,55 | $8,85 | $8,27 | 1,57M |
| 2026-06-08 | $8,50 | -0,12 % | $8,68 | $8,86 | $8,38 | 1,51M |
| 2026-06-05 | $8,51 | -8,20 % | $9,18 | $9,24 | $8,34 | 2,05M |
| 2026-06-04 | $9,27 | +5,34 % | $8,75 | $9,57 | $8,75 | 2,85M |
| 2026-06-03 | $8,80 | +4,51 % | $8,32 | $9,14 | $8,32 | 2,14M |
| 2026-06-02 | $8,42 | -1,06 % | $8,52 | $8,60 | $8,07 | 1,72M |
| 2026-06-01 | $8,51 | +2,53 % | $8,30 | $8,63 | $8,10 | 1,63M |
| 2026-05-29 | $8,30 | +2,60 % | $8,09 | $8,42 | $8,09 | 1,36M |
| 2026-05-28 | $8,09 | +0,50 % | $8,00 | $8,27 | $7,98 | 1,52M |
| 2026-05-27 | $8,05 | +1,26 % | $7,95 | $8,42 | $7,91 | 1,74M |