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 | $9,68 | -0,31 % | $9,70 | $9,70 | $9,68 | 1,49K |
| 2026-09-30 | $9,71 | +0,52 % | $9,74 | $9,79 | $9,57 | 22,50K |
| 2026-09-29 | $9,66 | -1,53 % | $9,81 | $9,81 | $9,43 | 25,30K |
| 2026-09-28 | $9,81 | -2,00 % | $10,01 | $10,01 | $9,63 | 10,00K |
| 2026-09-25 | $10,01 | +2,14 % | $9,83 | $10,19 | $9,40 | 79,90K |
| 2026-09-24 | $9,80 | +6,18 % | $9,28 | $9,89 | $9,25 | 59,50K |
| 2026-09-23 | $9,23 | +2,56 % | $9,24 | $9,29 | $9,14 | 7,20K |
| 2026-09-22 | $9,00 | -3,33 % | $9,49 | $9,49 | $9,00 | 70,30K |
| 2026-09-21 | $9,31 | +3,44 % | $8,90 | $9,84 | $8,80 | 78,00K |
| 2026-09-18 | $9,00 | -6,64 % | $9,60 | $9,65 | $8,93 | 161,60K |
| 2026-09-17 | $9,64 | -0,52 % | $9,60 | $9,70 | $9,60 | 2,50K |
| 2026-09-16 | $9,69 | +3,97 % | $9,41 | $9,89 | $9,41 | 10,60K |
| 2026-09-15 | $9,32 | -0,43 % | $9,37 | $9,49 | $9,21 | 5,40K |
| 2026-09-14 | $9,36 | +0,43 % | $9,34 | $9,36 | $9,14 | 39,20K |
| 2026-09-11 | $9,32 | +0,11 % | $9,10 | $9,33 | $9,10 | 7,30K |
| 2026-09-10 | $9,31 | +1,42 % | $9,08 | $9,31 | $9,08 | 24,80K |
| 2026-09-09 | $9,18 | 0,00 % | $8,94 | $9,24 | $8,94 | 7,70K |
| 2026-09-08 | $9,18 | +0,77 % | $9,02 | $9,18 | $8,93 | 42,00K |
| 2026-09-04 | $9,11 | +3,17 % | $8,90 | $9,11 | $8,71 | 23,40K |
| 2026-09-03 | $8,83 | +1,49 % | $8,74 | $8,98 | $8,71 | 15,60K |
| 2026-09-02 | $8,70 | +0,58 % | $9,00 | $9,00 | $8,54 | 23,30K |
| 2026-09-01 | $8,65 | -2,26 % | $9,15 | $9,15 | $8,54 | 20,70K |
| 2026-08-31 | $8,85 | -1,67 % | $8,91 | $8,95 | $8,80 | 24,90K |
| 2026-08-28 | $9,00 | 0,00 % | $9,01 | $9,01 | $8,91 | 3,10K |
| 2026-08-27 | $9,00 | -0,94 % | $9,17 | $9,17 | $8,91 | 10,20K |
| 2026-08-26 | $9,09 | -0,06 % | $9,16 | $9,23 | $9,09 | 14,20K |
| 2026-08-25 | $9,09 | +0,22 % | $9,10 | $9,18 | $9,02 | 6,00K |
| 2026-08-24 | $9,07 | -0,66 % | $9,30 | $9,30 | $9,05 | 10,50K |
| 2026-08-21 | $9,13 | +0,88 % | $9,10 | $9,16 | $9,06 | 17,80K |
| 2026-08-20 | $9,05 | +0,33 % | $9,14 | $9,15 | $9,00 | 5,90K |
| 2026-08-19 | $9,02 | +0,33 % | $9,20 | $9,24 | $8,98 | 34,60K |
| 2026-08-18 | $8,99 | -1,10 % | $9,25 | $9,25 | $8,93 | 7,30K |
| 2026-08-17 | $9,09 | -0,87 % | $9,13 | $9,23 | $9,09 | 13,80K |
| 2026-08-14 | $9,17 | +0,99 % | $9,28 | $9,28 | $9,15 | 7,40K |
| 2026-08-13 | $9,08 | +0,61 % | $8,98 | $9,16 | $8,98 | 20,90K |
| 2026-08-12 | $9,02 | +1,18 % | $8,83 | $9,08 | $8,83 | 79,50K |
| 2026-08-11 | $8,92 | +0,73 % | $8,98 | $8,98 | $8,89 | 30,80K |
| 2026-08-10 | $8,85 | -1,28 % | $8,94 | $8,96 | $8,85 | 16,10K |
| 2026-08-07 | $8,97 | +0,67 % | $8,89 | $8,99 | $8,87 | 12,30K |
| 2026-08-06 | $8,91 | +0,17 % | $9,00 | $9,00 | $8,81 | 12,80K |
| 2026-08-05 | $8,90 | -3,21 % | $9,13 | $9,30 | $8,84 | 33,70K |
| 2026-08-04 | $9,19 | -0,86 % | $9,36 | $9,46 | $9,10 | 43,40K |
| 2026-08-03 | $9,27 | +0,98 % | $9,12 | $9,48 | $9,06 | 46,00K |
| 2026-07-31 | $9,18 | -0,92 % | $9,45 | $9,45 | $8,92 | 40,80K |
| 2026-07-30 | $9,27 | -0,05 % | $9,49 | $9,49 | $9,05 | 36,10K |
| 2026-07-29 | $9,27 | -0,54 % | $9,36 | $9,44 | $9,14 | 7,80K |
| 2026-07-28 | $9,32 | -0,75 % | $9,49 | $9,49 | $9,22 | 6,10K |
| 2026-07-27 | $9,39 | +1,29 % | $9,49 | $9,49 | $9,24 | 16,40K |
| 2026-07-24 | $9,27 | +2,66 % | $9,16 | $9,35 | $9,05 | 13,10K |
| 2026-07-23 | $9,03 | -1,63 % | $9,10 | $9,10 | $9,03 | 3,80K |
| 2026-07-22 | $9,18 | -1,08 % | $9,25 | $9,68 | $9,07 | 9,50K |
| 2026-07-21 | $9,28 | +2,54 % | $9,05 | $9,37 | $8,90 | 11,70K |
| 2026-07-20 | $9,05 | -2,69 % | $9,40 | $9,51 | $8,90 | 24,50K |
| 2026-07-17 | $9,30 | -2,31 % | $9,40 | $9,64 | $9,27 | 31,90K |
| 2026-07-16 | $9,52 | -0,73 % | $9,65 | $9,67 | $9,31 | 49,10K |
| 2026-07-15 | $9,59 | +1,48 % | $9,34 | $9,70 | $9,10 | 28,80K |
| 2026-07-14 | $9,45 | -1,15 % | $9,45 | $9,69 | $9,45 | 4,20K |
| 2026-07-13 | $9,56 | +0,95 % | $9,57 | $9,70 | $9,45 | 7,60K |
| 2026-07-10 | $9,47 | +0,11 % | $9,50 | $9,82 | $9,39 | 73,00K |
| 2026-07-09 | $9,46 | -0,42 % | $9,55 | $9,72 | $9,25 | 121,70K |
| 2026-07-08 | $9,50 | -0,63 % | $9,47 | $9,68 | $9,43 | 11,60K |
| 2026-07-07 | $9,56 | -0,21 % | $9,69 | $9,69 | $9,55 | 9,90K |
| 2026-07-06 | $9,58 | +0,21 % | $9,61 | $9,61 | $9,52 | 6,00K |
| 2026-07-02 | $9,56 | +1,70 % | $9,46 | $9,68 | $9,38 | 15,60K |
| 2026-07-01 | $9,40 | -1,78 % | $9,40 | $9,68 | $9,35 | 7,30K |
| 2026-06-30 | $9,57 | -0,05 % | $9,66 | $9,68 | $9,50 | 6,20K |
| 2026-06-29 | $9,57 | -0,67 % | $9,75 | $9,79 | $9,27 | 21,70K |
| 2026-06-26 | $9,64 | +3,43 % | $9,32 | $9,64 | $9,31 | 10,00K |
| 2026-06-25 | $9,32 | -2,71 % | $9,62 | $9,62 | $9,01 | 65,90K |
| 2026-06-24 | $9,58 | -1,34 % | $9,82 | $9,86 | $9,40 | 64,30K |
| 2026-06-23 | $9,71 | -1,37 % | $9,84 | $9,84 | $9,66 | 13,70K |
| 2026-06-22 | $9,85 | -3,48 % | $10,10 | $10,15 | $9,62 | 33,50K |
| 2026-06-18 | $10,20 | +2,10 % | $10,00 | $10,26 | $9,81 | 147,40K |
| 2026-06-17 | $9,99 | +1,94 % | $9,88 | $10,00 | $9,81 | 51,40K |
| 2026-06-16 | $9,80 | -2,00 % | $10,00 | $10,20 | $9,66 | 80,50K |
| 2026-06-15 | $10,00 | +2,35 % | $9,80 | $10,09 | $9,75 | 54,80K |
| 2026-06-12 | $9,77 | +1,77 % | $9,69 | $10,00 | $9,63 | 64,20K |
| 2026-06-11 | $9,60 | -1,03 % | $9,70 | $9,71 | $9,52 | 16,60K |
| 2026-06-10 | $9,70 | 0,00 % | $9,67 | $9,70 | $9,57 | 18,20K |
| 2026-06-09 | $9,70 | +0,94 % | $9,70 | $9,70 | $9,60 | 6,90K |
| 2026-06-08 | $9,61 | -0,10 % | $9,60 | $10,08 | $9,59 | 61,80K |
| 2026-06-05 | $9,62 | -0,31 % | $9,56 | $9,70 | $9,46 | 32,60K |
| 2026-06-04 | $9,65 | +1,05 % | $9,51 | $9,68 | $9,50 | 32,20K |
| 2026-06-03 | $9,55 | +0,10 % | $9,58 | $9,60 | $9,30 | 26,70K |
| 2026-06-02 | $9,54 | +2,36 % | $9,41 | $10,17 | $8,42 | 108,50K |
| 2026-06-01 | $9,32 | -0,64 % | $9,43 | $9,45 | $9,17 | 36,50K |
| 2026-05-29 | $9,38 | -0,11 % | $9,49 | $9,50 | $9,24 | 24,10K |
| 2026-05-28 | $9,39 | +0,97 % | $9,43 | $9,43 | $9,29 | 23,70K |
| 2026-05-27 | $9,30 | 0,00 % | $9,18 | $9,44 | $9,10 | 47,10K |
| 2026-05-26 | $9,30 | -0,27 % | $9,39 | $9,40 | $9,19 | 6,40K |