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 | $13,85 | +2,59 % | $13,70 | $14,24 | $13,39 | 1,40M |
| 2026-09-30 | $13,50 | +0,30 % | $13,58 | $13,72 | $13,38 | 1,03M |
| 2026-09-29 | $13,46 | -0,30 % | $13,69 | $13,69 | $13,30 | 740,20K |
| 2026-09-28 | $13,50 | -1,17 % | $13,50 | $13,81 | $13,22 | 736,40K |
| 2026-09-25 | $13,66 | +0,81 % | $13,68 | $13,96 | $13,56 | 970,10K |
| 2026-09-24 | $13,55 | +0,22 % | $13,27 | $13,60 | $13,06 | 1,08M |
| 2026-09-23 | $13,52 | -0,44 % | $13,57 | $13,83 | $13,40 | 1,32M |
| 2026-09-22 | $13,58 | +0,44 % | $13,52 | $13,65 | $13,17 | 927,90K |
| 2026-09-21 | $13,52 | +1,05 % | $13,69 | $13,84 | $13,28 | 1,06M |
| 2026-09-18 | $13,38 | -0,96 % | $13,62 | $13,67 | $13,10 | 1,49M |
| 2026-09-17 | $13,51 | +2,66 % | $13,53 | $13,72 | $13,36 | 794,20K |
| 2026-09-16 | $13,16 | -1,50 % | $13,36 | $13,61 | $12,83 | 877,80K |
| 2026-09-15 | $13,36 | +2,53 % | $13,34 | $13,78 | $13,22 | 1,14M |
| 2026-09-14 | $13,03 | -3,77 % | $12,97 | $13,19 | $12,67 | 1,35M |
| 2026-09-11 | $13,54 | +7,72 % | $12,68 | $13,63 | $12,68 | 1,23M |
| 2026-09-10 | $12,57 | +1,95 % | $12,16 | $12,60 | $12,05 | 1,03M |
| 2026-09-09 | $12,33 | +0,57 % | $12,39 | $12,59 | $12,20 | 858,00K |
| 2026-09-08 | $12,26 | -3,62 % | $12,72 | $12,79 | $12,22 | 1,16M |
| 2026-09-04 | $12,72 | -0,39 % | $12,78 | $12,95 | $12,56 | 955,90K |
| 2026-09-03 | $12,77 | +5,54 % | $12,20 | $12,79 | $12,10 | 1,15M |
| 2026-09-02 | $12,10 | +4,13 % | $11,78 | $12,14 | $11,74 | 1,07M |
| 2026-09-01 | $11,62 | -4,36 % | $11,85 | $11,98 | $11,55 | 1,04M |
| 2026-08-31 | $12,15 | +1,25 % | $12,01 | $12,29 | $11,87 | 1,27M |
| 2026-08-28 | $12,00 | +0,17 % | $12,00 | $12,24 | $11,73 | 1,19M |
| 2026-08-27 | $11,98 | +1,18 % | $12,07 | $12,18 | $11,68 | 1,14M |
| 2026-08-26 | $11,84 | 0,00 % | $11,52 | $11,91 | $11,52 | 1,21M |
| 2026-08-25 | $11,84 | +8,52 % | $11,10 | $11,86 | $11,02 | 1,67M |
| 2026-08-24 | $10,91 | -0,18 % | $10,75 | $10,99 | $10,73 | 1,82M |
| 2026-08-21 | $10,93 | +0,18 % | $11,07 | $11,10 | $10,77 | 1,19M |
| 2026-08-20 | $10,91 | -3,88 % | $11,24 | $11,42 | $10,81 | 1,82M |
| 2026-08-19 | $11,35 | -4,86 % | $11,34 | $11,43 | $10,95 | 1,76M |
| 2026-08-18 | $11,93 | -2,53 % | $11,97 | $12,25 | $11,87 | 1,61M |
| 2026-08-17 | $12,24 | -5,77 % | $12,74 | $12,80 | $11,82 | 2,12M |
| 2026-08-14 | $12,99 | -3,42 % | $13,43 | $13,43 | $12,90 | 1,55M |
| 2026-08-13 | $13,45 | +4,10 % | $12,88 | $13,95 | $12,80 | 2,20M |
| 2026-08-12 | $12,92 | +0,70 % | $13,04 | $13,13 | $12,58 | 1,78M |
| 2026-08-11 | $12,83 | -6,42 % | $13,71 | $13,71 | $12,57 | 3,42M |
| 2026-08-10 | $13,71 | -4,46 % | $14,86 | $14,98 | $13,60 | 2,95M |
| 2026-08-07 | $14,35 | +35,25 % | $12,68 | $14,58 | $11,78 | 9,52M |
| 2026-08-06 | $10,61 | -5,27 % | $11,08 | $11,17 | $10,45 | 2,53M |
| 2026-08-05 | $11,20 | -1,50 % | $11,30 | $11,44 | $10,84 | 2,37M |
| 2026-08-04 | $11,37 | +5,28 % | $11,19 | $11,41 | $10,98 | 1,76M |
| 2026-08-03 | $10,80 | +1,79 % | $10,78 | $11,17 | $10,63 | 1,98M |
| 2026-07-31 | $10,61 | -0,19 % | $10,86 | $10,94 | $10,23 | 1,22M |
| 2026-07-30 | $10,63 | +3,45 % | $10,44 | $10,73 | $10,19 | 1,18M |
| 2026-07-29 | $10,27 | -4,33 % | $10,58 | $10,71 | $10,06 | 1,54M |
| 2026-07-28 | $10,74 | +1,99 % | $10,27 | $10,90 | $9,92 | 1,89M |
| 2026-07-27 | $10,53 | +6,90 % | $10,16 | $10,58 | $9,91 | 1,81M |
| 2026-07-24 | $9,85 | -2,28 % | $10,00 | $10,09 | $9,72 | 992,20K |
| 2026-07-23 | $10,08 | -4,91 % | $10,70 | $10,74 | $10,00 | 1,56M |
| 2026-07-22 | $10,60 | +7,29 % | $10,34 | $10,97 | $10,30 | 2,36M |
| 2026-07-21 | $9,88 | +4,55 % | $9,62 | $9,99 | $9,62 | 1,27M |
| 2026-07-20 | $9,45 | -3,08 % | $9,93 | $9,93 | $9,23 | 1,23M |
| 2026-07-17 | $9,75 | +4,17 % | $9,09 | $9,93 | $9,02 | 1,56M |
| 2026-07-16 | $9,36 | -1,27 % | $9,30 | $9,58 | $9,10 | 1,21M |
| 2026-07-15 | $9,48 | -1,76 % | $9,72 | $9,83 | $9,10 | 1,43M |
| 2026-07-14 | $9,65 | +1,90 % | $9,55 | $9,81 | $9,51 | 1,07M |
| 2026-07-13 | $9,47 | -1,97 % | $9,50 | $9,57 | $9,25 | 1,02M |
| 2026-07-10 | $9,66 | +1,15 % | $9,50 | $9,77 | $9,43 | 1,12M |
| 2026-07-09 | $9,55 | +7,79 % | $9,06 | $9,64 | $8,99 | 1,28M |
| 2026-07-08 | $8,86 | -0,34 % | $8,71 | $9,16 | $8,67 | 1,44M |
| 2026-07-07 | $8,89 | -1,98 % | $8,96 | $9,07 | $8,30 | 1,73M |
| 2026-07-06 | $9,07 | +1,91 % | $8,99 | $9,47 | $8,91 | 1,54M |
| 2026-07-02 | $8,90 | -5,92 % | $9,46 | $9,57 | $8,73 | 1,22M |
| 2026-07-01 | $9,46 | -2,17 % | $9,43 | $9,96 | $9,42 | 1,50M |
| 2026-06-30 | $9,67 | +4,54 % | $9,25 | $9,69 | $9,08 | 2,06M |
| 2026-06-29 | $9,25 | +7,43 % | $8,74 | $9,27 | $8,52 | 1,91M |
| 2026-06-26 | $8,61 | -2,16 % | $8,58 | $8,65 | $8,19 | 3,46M |
| 2026-06-25 | $8,80 | +1,62 % | $8,99 | $9,20 | $8,55 | 1,77M |
| 2026-06-24 | $8,66 | -0,46 % | $8,71 | $8,85 | $8,42 | 2,01M |
| 2026-06-23 | $8,70 | -5,84 % | $8,80 | $9,08 | $8,61 | 2,10M |
| 2026-06-22 | $9,24 | +3,24 % | $8,96 | $9,43 | $8,93 | 2,02M |
| 2026-06-18 | $8,95 | +5,54 % | $8,74 | $9,10 | $8,56 | 3,59M |
| 2026-06-17 | $8,48 | +1,07 % | $8,44 | $8,87 | $8,33 | 2,46M |
| 2026-06-16 | $8,39 | -1,53 % | $8,51 | $8,65 | $8,17 | 2,10M |
| 2026-06-15 | $8,52 | +1,07 % | $8,62 | $8,75 | $8,43 | 2,55M |
| 2026-06-12 | $8,43 | -5,81 % | $8,88 | $8,95 | $8,32 | 1,76M |
| 2026-06-11 | $8,95 | +3,71 % | $8,69 | $9,06 | $8,53 | 2,28M |
| 2026-06-10 | $8,63 | +2,62 % | $8,26 | $8,73 | $8,26 | 2,21M |
| 2026-06-09 | $8,41 | -3,22 % | $8,68 | $8,89 | $8,05 | 2,27M |
| 2026-06-08 | $8,69 | -3,55 % | $9,16 | $9,21 | $8,65 | 2,37M |
| 2026-06-05 | $9,01 | -9,17 % | $9,66 | $9,69 | $9,00 | 3,39M |
| 2026-06-04 | $9,92 | -5,30 % | $10,16 | $10,28 | $9,71 | 3,33M |
| 2026-06-03 | $10,48 | -9,15 % | $11,13 | $11,29 | $10,35 | 3,08M |
| 2026-06-02 | $11,53 | +0,44 % | $11,12 | $11,77 | $10,81 | 3,24M |
| 2026-06-01 | $11,48 | -5,44 % | $10,32 | $11,53 | $10,00 | 7,60M |
| 2026-05-29 | $12,14 | +1,59 % | $11,92 | $12,78 | $11,24 | 10,55M |
| 2026-05-28 | $11,95 | +21,69 % | $11,09 | $13,10 | $10,58 | 26,17M |
| 2026-05-27 | $9,82 | +21,38 % | $8,77 | $9,90 | $8,40 | 10,64M |
| 2026-05-26 | $8,09 | +5,06 % | $7,79 | $8,30 | $7,55 | 3,48M |