Markt geöffnet· · 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 | $11,40 | -1,04 % | $11,56 | $11,72 | $11,18 | 473,95K |
| 2026-09-30 | $11,52 | -2,04 % | $11,99 | $12,03 | $11,50 | 875,70K |
| 2026-09-29 | $11,76 | -0,93 % | $12,36 | $12,42 | $11,72 | 881,90K |
| 2026-09-28 | $11,87 | +2,15 % | $11,66 | $12,12 | $11,25 | 1,21M |
| 2026-09-25 | $11,62 | -1,53 % | $11,92 | $12,04 | $11,41 | 1,10M |
| 2026-09-24 | $11,80 | -5,90 % | $12,46 | $12,48 | $11,51 | 1,14M |
| 2026-09-23 | $12,54 | -6,70 % | $13,30 | $13,45 | $12,24 | 945,20K |
| 2026-09-22 | $13,44 | +8,21 % | $12,55 | $13,46 | $12,35 | 805,30K |
| 2026-09-21 | $12,42 | -1,11 % | $12,80 | $12,80 | $12,27 | 939,80K |
| 2026-09-18 | $12,56 | +0,08 % | $12,53 | $12,61 | $12,25 | 4,46M |
| 2026-09-17 | $12,55 | +2,62 % | $12,55 | $12,82 | $12,43 | 1,53M |
| 2026-09-16 | $12,23 | -5,56 % | $13,00 | $13,15 | $12,18 | 952,00K |
| 2026-09-15 | $12,95 | -1,22 % | $13,07 | $13,17 | $12,45 | 1,40M |
| 2026-09-14 | $13,11 | +1,55 % | $12,92 | $13,31 | $12,90 | 1,09M |
| 2026-09-11 | $12,91 | -0,23 % | $13,13 | $13,49 | $12,77 | 1,26M |
| 2026-09-10 | $12,94 | -2,93 % | $13,06 | $13,14 | $12,82 | 1,09M |
| 2026-09-09 | $13,33 | -4,31 % | $13,76 | $13,90 | $12,95 | 1,11M |
| 2026-09-08 | $13,93 | -3,20 % | $14,01 | $14,32 | $13,85 | 1,03M |
| 2026-09-04 | $14,39 | -1,77 % | $14,34 | $14,74 | $14,34 | 626,90K |
| 2026-09-03 | $14,65 | +3,17 % | $14,38 | $14,72 | $13,98 | 938,40K |
| 2026-09-02 | $14,20 | -0,49 % | $14,38 | $14,82 | $13,87 | 619,90K |
| 2026-09-01 | $14,27 | +1,64 % | $13,86 | $14,30 | $13,84 | 460,10K |
| 2026-08-31 | $14,04 | -0,85 % | $14,09 | $14,16 | $13,71 | 883,00K |
| 2026-08-28 | $14,16 | -3,80 % | $14,60 | $14,60 | $13,98 | 644,50K |
| 2026-08-27 | $14,72 | -0,07 % | $14,74 | $15,14 | $14,62 | 508,10K |
| 2026-08-26 | $14,73 | +1,17 % | $14,55 | $15,03 | $14,34 | 692,80K |
| 2026-08-25 | $14,56 | +3,34 % | $14,30 | $14,83 | $14,30 | 642,20K |
| 2026-08-24 | $14,09 | -2,56 % | $14,37 | $14,37 | $13,78 | 513,50K |
| 2026-08-21 | $14,46 | +0,91 % | $14,52 | $14,76 | $14,38 | 473,70K |
| 2026-08-20 | $14,33 | -6,95 % | $15,15 | $15,31 | $14,14 | 783,50K |
| 2026-08-19 | $15,40 | +3,84 % | $15,20 | $15,72 | $14,94 | 846,30K |
| 2026-08-18 | $14,83 | -0,54 % | $14,75 | $15,14 | $14,61 | 635,10K |
| 2026-08-17 | $14,91 | +0,13 % | $14,82 | $15,23 | $14,68 | 506,00K |
| 2026-08-14 | $14,89 | -1,65 % | $14,98 | $15,19 | $14,61 | 777,90K |
| 2026-08-13 | $15,14 | +0,60 % | $15,25 | $15,44 | $14,91 | 1,01M |
| 2026-08-12 | $15,05 | +2,17 % | $14,80 | $15,29 | $14,74 | 1,03M |
| 2026-08-11 | $14,73 | +7,21 % | $13,92 | $14,76 | $13,60 | 834,50K |
| 2026-08-10 | $13,74 | -1,29 % | $13,82 | $14,19 | $13,43 | 944,30K |
| 2026-08-07 | $13,92 | +0,43 % | $12,90 | $14,00 | $12,80 | 1,37M |
| 2026-08-06 | $13,86 | -0,50 % | $13,82 | $14,44 | $13,71 | 578,30K |
| 2026-08-05 | $13,93 | +0,07 % | $14,08 | $14,29 | $13,73 | 738,90K |
| 2026-08-04 | $13,92 | +4,11 % | $13,67 | $14,10 | $13,41 | 766,90K |
| 2026-08-03 | $13,37 | +0,83 % | $13,17 | $13,52 | $12,91 | 580,80K |
| 2026-07-31 | $13,26 | +0,53 % | $13,24 | $13,36 | $12,81 | 775,90K |
| 2026-07-30 | $13,19 | +1,15 % | $13,15 | $13,33 | $12,92 | 963,00K |
| 2026-07-29 | $13,04 | -2,03 % | $13,36 | $13,49 | $12,78 | 646,70K |
| 2026-07-28 | $13,31 | +3,02 % | $12,97 | $13,35 | $12,53 | 837,60K |
| 2026-07-27 | $12,92 | -1,15 % | $13,17 | $13,51 | $12,91 | 844,70K |
| 2026-07-24 | $13,07 | -4,46 % | $13,75 | $13,88 | $13,04 | 955,90K |
| 2026-07-23 | $13,68 | -2,22 % | $13,64 | $13,91 | $13,48 | 999,40K |
| 2026-07-22 | $13,99 | -3,32 % | $14,38 | $14,57 | $13,90 | 541,90K |
| 2026-07-21 | $14,47 | +2,62 % | $14,12 | $14,57 | $14,05 | 664,40K |
| 2026-07-20 | $14,10 | -5,37 % | $14,95 | $15,20 | $14,08 | 656,70K |
| 2026-07-17 | $14,90 | +4,41 % | $13,98 | $15,20 | $13,90 | 780,70K |
| 2026-07-16 | $14,27 | -4,36 % | $14,68 | $14,80 | $13,98 | 1,26M |
| 2026-07-15 | $14,92 | -0,33 % | $14,94 | $15,29 | $14,71 | 878,10K |
| 2026-07-14 | $14,97 | +1,77 % | $14,72 | $14,99 | $14,31 | 1,43M |
| 2026-07-13 | $14,71 | -6,13 % | $15,28 | $15,59 | $14,69 | 1,49M |
| 2026-07-10 | $15,67 | -3,27 % | $16,11 | $16,20 | $15,27 | 1,21M |
| 2026-07-09 | $16,20 | +0,75 % | $16,01 | $16,47 | $15,95 | 1,07M |
| 2026-07-08 | $16,08 | +2,88 % | $15,53 | $16,37 | $15,53 | 2,62M |
| 2026-07-07 | $15,63 | +3,03 % | $15,30 | $15,88 | $14,93 | 1,34M |
| 2026-07-06 | $15,17 | -0,39 % | $15,20 | $15,70 | $15,17 | 1,09M |
| 2026-07-02 | $15,23 | +3,18 % | $14,78 | $15,50 | $14,58 | 1,32M |
| 2026-07-01 | $14,76 | -1,20 % | $14,74 | $15,86 | $14,65 | 2,09M |
| 2026-06-30 | $14,94 | +3,18 % | $14,53 | $14,98 | $14,30 | 1,50M |
| 2026-06-29 | $14,48 | +7,34 % | $13,39 | $14,50 | $13,32 | 1,50M |
| 2026-06-26 | $13,49 | +3,37 % | $12,91 | $13,53 | $12,89 | 3,43M |
| 2026-06-25 | $13,05 | +0,77 % | $12,76 | $13,52 | $12,76 | 1,31M |
| 2026-06-24 | $12,95 | +2,53 % | $12,57 | $13,15 | $12,50 | 1,05M |
| 2026-06-23 | $12,63 | +0,56 % | $12,10 | $13,07 | $12,09 | 920,00K |
| 2026-06-22 | $12,56 | +5,46 % | $12,46 | $12,83 | $12,25 | 1,39M |
| 2026-06-18 | $11,91 | -0,75 % | $12,36 | $12,58 | $11,73 | 1,98M |
| 2026-06-17 | $12,00 | +2,21 % | $11,85 | $12,38 | $11,85 | 1,17M |
| 2026-06-16 | $11,74 | -1,34 % | $12,40 | $12,40 | $11,67 | 1,18M |
| 2026-06-15 | $11,90 | -0,25 % | $12,01 | $12,39 | $11,82 | 707,80K |
| 2026-06-12 | $11,93 | +2,84 % | $11,52 | $12,32 | $11,50 | 1,02M |
| 2026-06-11 | $11,60 | +3,94 % | $11,18 | $11,70 | $10,91 | 1,14M |
| 2026-06-10 | $11,16 | -0,09 % | $11,01 | $11,62 | $10,99 | 1,51M |
| 2026-06-09 | $11,17 | +0,18 % | $11,24 | $11,49 | $10,83 | 1,62M |
| 2026-06-08 | $11,15 | +0,27 % | $11,47 | $11,47 | $11,04 | 915,70K |
| 2026-06-05 | $11,12 | -5,12 % | $11,67 | $11,99 | $11,04 | 1,18M |
| 2026-06-04 | $11,72 | +1,03 % | $11,65 | $11,96 | $11,62 | 807,00K |
| 2026-06-03 | $11,60 | -0,77 % | $11,76 | $11,80 | $11,36 | 1,60M |
| 2026-06-02 | $11,69 | -3,23 % | $11,98 | $11,98 | $11,44 | 1,91M |
| 2026-06-01 | $12,08 | -2,66 % | $12,38 | $12,38 | $11,83 | 1,58M |
| 2026-05-29 | $12,41 | -0,72 % | $12,56 | $12,84 | $12,01 | 3,40M |
| 2026-05-28 | $12,50 | -3,33 % | $12,93 | $13,00 | $12,27 | 1,68M |
| 2026-05-27 | $12,93 | +0,78 % | $13,57 | $14,00 | $12,71 | 1,24M |
| 2026-05-26 | $12,83 | +1,74 % | $12,79 | $13,28 | $12,59 | 844,10K |