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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,73 | -1,56 % | $10,90 | $10,96 | $10,60 | 69,50K |
| 2026-09-29 | $10,90 | +0,28 % | $10,80 | $10,97 | $10,60 | 85,70K |
| 2026-09-28 | $10,87 | +0,83 % | $10,78 | $11,16 | $10,50 | 170,00K |
| 2026-09-25 | $10,78 | +0,65 % | $10,72 | $10,85 | $10,68 | 65,00K |
| 2026-09-24 | $10,71 | -2,37 % | $10,90 | $10,94 | $10,69 | 90,60K |
| 2026-09-23 | $10,97 | -1,70 % | $11,07 | $11,19 | $10,87 | 44,50K |
| 2026-09-22 | $11,16 | -0,09 % | $11,20 | $11,38 | $11,04 | 146,30K |
| 2026-09-21 | $11,17 | +3,04 % | $10,93 | $11,30 | $10,87 | 116,30K |
| 2026-09-18 | $10,84 | +0,56 % | $10,77 | $11,25 | $10,66 | 232,60K |
| 2026-09-17 | $10,78 | +0,65 % | $10,81 | $10,94 | $10,52 | 166,90K |
| 2026-09-16 | $10,71 | +0,09 % | $10,70 | $10,79 | $10,38 | 94,60K |
| 2026-09-15 | $10,70 | -0,28 % | $10,68 | $10,86 | $10,46 | 149,80K |
| 2026-09-14 | $10,73 | +7,09 % | $9,90 | $10,99 | $9,71 | 412,70K |
| 2026-09-11 | $10,02 | +2,04 % | $10,03 | $10,17 | $9,92 | 184,10K |
| 2026-09-10 | $9,82 | -1,90 % | $9,94 | $10,05 | $9,79 | 147,10K |
| 2026-09-09 | $10,01 | -0,99 % | $10,02 | $10,11 | $9,90 | 95,80K |
| 2026-09-08 | $10,11 | -0,59 % | $10,19 | $10,28 | $10,11 | 88,60K |
| 2026-09-04 | $10,17 | +1,50 % | $10,01 | $10,23 | $10,01 | 26,80K |
| 2026-09-03 | $10,02 | +0,40 % | $9,99 | $10,31 | $9,83 | 83,00K |
| 2026-09-02 | $9,98 | -0,80 % | $10,11 | $10,12 | $9,82 | 175,30K |
| 2026-09-01 | $10,06 | +0,10 % | $10,04 | $10,16 | $10,01 | 39,90K |
| 2026-08-31 | $10,05 | +0,50 % | $10,00 | $10,12 | $9,93 | 43,80K |
| 2026-08-28 | $10,00 | -4,12 % | $10,36 | $10,59 | $9,98 | 73,80K |
| 2026-08-27 | $10,43 | +2,15 % | $10,28 | $10,48 | $10,25 | 56,40K |
| 2026-08-26 | $10,21 | +1,69 % | $10,04 | $10,60 | $10,01 | 65,00K |
| 2026-08-25 | $10,04 | +0,40 % | $10,04 | $10,17 | $10,00 | 13,90K |
| 2026-08-24 | $10,00 | -0,94 % | $10,08 | $10,10 | $9,90 | 84,80K |
| 2026-08-21 | $10,10 | -0,25 % | $10,14 | $10,23 | $9,99 | 53,40K |
| 2026-08-20 | $10,12 | +0,30 % | $10,09 | $10,18 | $10,01 | 70,90K |
| 2026-08-19 | $10,09 | -0,30 % | $10,13 | $10,27 | $9,91 | 79,60K |
| 2026-08-18 | $10,12 | -3,34 % | $10,46 | $10,46 | $10,05 | 106,90K |
| 2026-08-17 | $10,47 | -1,04 % | $10,59 | $10,70 | $10,40 | 84,50K |
| 2026-08-14 | $10,58 | +3,62 % | $10,30 | $10,61 | $10,25 | 48,30K |
| 2026-08-13 | $10,21 | -0,58 % | $10,40 | $10,66 | $10,10 | 43,90K |
| 2026-08-12 | $10,27 | +0,98 % | $10,32 | $10,57 | $10,07 | 25,60K |
| 2026-08-11 | $10,17 | -2,21 % | $10,40 | $10,49 | $10,04 | 120,70K |
| 2026-08-10 | $10,40 | -2,26 % | $10,64 | $10,88 | $10,36 | 68,60K |
| 2026-08-07 | $10,64 | +1,04 % | $10,53 | $10,84 | $10,40 | 80,00K |
| 2026-08-06 | $10,53 | +1,94 % | $10,32 | $10,63 | $10,26 | 54,70K |
| 2026-08-05 | $10,33 | -1,05 % | $10,46 | $10,65 | $10,12 | 44,20K |
| 2026-08-04 | $10,44 | +1,56 % | $10,40 | $10,68 | $10,40 | 93,10K |
| 2026-08-03 | $10,28 | +1,38 % | $10,20 | $10,64 | $10,10 | 33,60K |
| 2026-07-31 | $10,14 | -0,49 % | $10,23 | $10,52 | $9,99 | 66,30K |
| 2026-07-30 | $10,19 | +4,19 % | $9,85 | $10,28 | $9,79 | 44,00K |
| 2026-07-29 | $9,78 | -1,41 % | $9,91 | $9,91 | $9,60 | 175,80K |
| 2026-07-28 | $9,92 | -1,20 % | $10,05 | $10,09 | $9,63 | 105,30K |
| 2026-07-27 | $10,04 | 0,00 % | $10,05 | $10,24 | $9,90 | 74,20K |
| 2026-07-24 | $10,04 | -1,08 % | $10,16 | $10,28 | $9,96 | 35,30K |
| 2026-07-23 | $10,15 | +1,50 % | $9,93 | $10,23 | $9,90 | 66,50K |
| 2026-07-22 | $10,00 | -1,77 % | $10,18 | $10,40 | $9,94 | 68,30K |
| 2026-07-21 | $10,18 | +1,80 % | $10,05 | $10,27 | $9,90 | 96,80K |
| 2026-07-20 | $10,00 | -0,20 % | $10,08 | $10,14 | $9,97 | 75,60K |
| 2026-07-17 | $10,02 | -0,30 % | $9,95 | $10,19 | $9,86 | 61,00K |
| 2026-07-16 | $10,05 | -1,37 % | $10,16 | $10,22 | $9,88 | 133,60K |
| 2026-07-15 | $10,19 | +1,90 % | $10,15 | $10,50 | $10,03 | 97,90K |
| 2026-07-14 | $10,00 | +1,63 % | $9,89 | $10,20 | $9,82 | 114,50K |
| 2026-07-13 | $9,84 | +0,61 % | $9,57 | $9,93 | $9,57 | 93,80K |
| 2026-07-10 | $9,78 | +1,24 % | $9,66 | $9,84 | $9,61 | 73,00K |
| 2026-07-09 | $9,66 | +1,90 % | $9,50 | $9,76 | $9,44 | 109,50K |
| 2026-07-08 | $9,48 | +1,94 % | $9,19 | $9,51 | $9,16 | 98,30K |
| 2026-07-07 | $9,30 | -3,83 % | $9,61 | $9,66 | $9,17 | 162,00K |
| 2026-07-06 | $9,67 | +0,52 % | $9,32 | $9,70 | $9,32 | 86,80K |
| 2026-07-02 | $9,62 | -0,10 % | $9,63 | $9,82 | $9,41 | 102,00K |
| 2026-07-01 | $9,63 | -1,43 % | $9,77 | $9,99 | $9,62 | 77,60K |
| 2026-06-30 | $9,77 | +2,30 % | $9,54 | $9,89 | $9,54 | 112,00K |
| 2026-06-29 | $9,55 | -0,52 % | $9,65 | $9,84 | $9,36 | 133,10K |
| 2026-06-26 | $9,60 | +1,80 % | $9,35 | $9,90 | $9,35 | 126,50K |
| 2026-06-25 | $9,43 | +0,32 % | $9,46 | $9,70 | $9,28 | 132,90K |
| 2026-06-24 | $9,40 | -0,63 % | $9,46 | $9,79 | $9,19 | 132,10K |
| 2026-06-23 | $9,46 | -2,07 % | $9,47 | $9,85 | $9,25 | 159,80K |
| 2026-06-22 | $9,66 | -3,40 % | $10,02 | $10,27 | $9,64 | 138,60K |
| 2026-06-18 | $10,00 | +8,23 % | $10,18 | $10,60 | $9,73 | 317,40K |
| 2026-06-17 | $9,24 | -0,75 % | $9,45 | $9,60 | $9,10 | 305,10K |
| 2026-06-16 | $9,31 | -0,21 % | $9,37 | $9,90 | $9,00 | 515,10K |
| 2026-06-15 | $9,33 | -14,56 % | $11,57 | $11,70 | $9,10 | 1,31M |
| 2026-06-12 | $10,92 | -8,24 % | $12,00 | $12,09 | $10,92 | 263,10K |
| 2026-06-11 | $11,90 | +6,92 % | $11,25 | $11,99 | $11,16 | 167,90K |
| 2026-06-10 | $11,13 | -2,02 % | $11,36 | $11,62 | $11,05 | 102,80K |
| 2026-06-09 | $11,36 | -3,07 % | $11,91 | $12,14 | $11,11 | 125,10K |
| 2026-06-08 | $11,72 | -0,68 % | $12,17 | $12,17 | $11,63 | 61,40K |
| 2026-06-05 | $11,80 | -6,42 % | $12,53 | $12,78 | $11,71 | 145,80K |
| 2026-06-04 | $12,61 | +0,32 % | $12,41 | $12,97 | $12,17 | 83,50K |
| 2026-06-03 | $12,57 | -2,78 % | $12,93 | $13,20 | $12,45 | 86,50K |
| 2026-06-02 | $12,93 | -1,90 % | $13,50 | $13,54 | $12,90 | 115,20K |
| 2026-06-01 | $13,18 | +5,10 % | $12,56 | $13,25 | $12,51 | 222,30K |
| 2026-05-29 | $12,54 | -2,79 % | $12,94 | $12,96 | $12,36 | 86,60K |
| 2026-05-28 | $12,90 | +3,53 % | $12,54 | $13,27 | $12,52 | 255,70K |
| 2026-05-27 | $12,46 | +0,40 % | $12,41 | $12,65 | $12,12 | 46,40K |
| 2026-05-26 | $12,41 | +4,55 % | $12,11 | $12,55 | $12,07 | 85,80K |
| 2026-05-22 | $11,87 | +4,03 % | $11,58 | $12,00 | $11,58 | 72,50K |