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 | $10,47 | -0,10 % | $10,47 | $10,48 | $10,47 | 2,00K |
| 2026-09-30 | $10,48 | +0,10 % | $10,47 | $10,48 | $10,47 | 600 |
| 2026-09-29 | $10,47 | +0,10 % | $10,46 | $10,47 | $10,46 | 800 |
| 2026-09-28 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,46 | 0 |
| 2026-09-25 | $10,46 | +0,19 % | $10,44 | $10,46 | $10,44 | 800 |
| 2026-09-24 | $10,44 | -0,10 % | $10,48 | $10,49 | $10,44 | 2,70K |
| 2026-09-23 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,45 | 0 |
| 2026-09-22 | $10,45 | 0,00 % | $10,43 | $10,45 | $10,43 | 1,10K |
| 2026-09-21 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,45 | 77,60K |
| 2026-09-18 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,45 | 221,40K |
| 2026-09-17 | $10,45 | -0,10 % | $10,45 | $10,45 | $10,45 | 1,10K |
| 2026-09-16 | $10,46 | +0,10 % | $10,45 | $10,47 | $10,43 | 2,40K |
| 2026-09-15 | $10,45 | +0,10 % | $10,45 | $10,45 | $10,44 | 7,30K |
| 2026-09-14 | $10,44 | 0,00 % | $10,45 | $10,45 | $10,43 | 6,10K |
| 2026-09-11 | $10,44 | +0,05 % | $10,44 | $10,44 | $10,43 | 510,60K |
| 2026-09-10 | $10,44 | -0,05 % | $10,44 | $10,44 | $10,44 | 400 |
| 2026-09-09 | $10,44 | +0,09 % | $10,44 | $10,44 | $10,44 | 1,60K |
| 2026-09-08 | $10,43 | +0,01 % | $10,43 | $10,43 | $10,43 | 500 |
| 2026-09-04 | $10,43 | -0,10 % | $10,43 | $10,43 | $10,43 | 400 |
| 2026-09-03 | $10,44 | 0,00 % | $10,43 | $10,45 | $10,42 | 188,60K |
| 2026-09-02 | $10,44 | +0,10 % | $10,41 | $10,44 | $10,41 | 404,20K |
| 2026-09-01 | $10,43 | -0,10 % | $10,42 | $10,44 | $10,41 | 81,60K |
| 2026-08-31 | $10,44 | +0,10 % | $10,42 | $10,44 | $10,40 | 1,30K |
| 2026-08-28 | $10,43 | +0,05 % | $10,43 | $10,43 | $10,43 | 1,10K |
| 2026-08-27 | $10,43 | +0,10 % | $10,44 | $10,44 | $10,43 | 700 |
| 2026-08-26 | $10,41 | -0,14 % | $10,41 | $10,44 | $10,41 | 900 |
| 2026-08-25 | $10,43 | +0,10 % | $10,40 | $10,43 | $10,40 | 3,90K |
| 2026-08-24 | $10,42 | +0,09 % | $10,40 | $10,42 | $10,40 | 1,40K |
| 2026-08-21 | $10,41 | +0,11 % | $10,40 | $10,44 | $10,40 | 18,50K |
| 2026-08-20 | $10,40 | -0,10 % | $10,41 | $10,42 | $10,40 | 5,40K |
| 2026-08-19 | $10,41 | 0,00 % | $10,42 | $10,42 | $10,40 | 60,20K |
| 2026-08-18 | $10,41 | -0,05 % | $10,40 | $10,42 | $10,40 | 4,80K |
| 2026-08-17 | $10,41 | -0,05 % | $10,41 | $10,42 | $10,40 | 26,20K |
| 2026-08-14 | $10,42 | +43,53 % | $10,41 | $10,44 | $10,40 | 114,70K |
| 2026-08-13 | $7,26 | -0,89 % | $7,33 | $7,64 | $7,12 | 123,50K |
| 2026-08-12 | $7,32 | -4,25 % | $7,49 | $7,82 | $7,25 | 18,80K |
| 2026-08-11 | $7,65 | +2,00 % | $7,18 | $8,04 | $7,18 | 27,80K |
| 2026-08-10 | $7,50 | -7,86 % | $8,17 | $8,55 | $7,45 | 35,50K |
| 2026-08-07 | $8,14 | -6,00 % | $8,44 | $8,44 | $8,02 | 2,80K |
| 2026-08-06 | $8,66 | +4,34 % | $8,05 | $9,00 | $8,00 | 14,90K |
| 2026-08-05 | $8,30 | -7,78 % | $8,75 | $8,75 | $8,01 | 8,30K |
| 2026-08-04 | $9,00 | +2,27 % | $9,00 | $9,38 | $9,00 | 4,90K |
| 2026-08-03 | $8,80 | +4,64 % | $8,70 | $9,15 | $7,85 | 39,60K |
| 2026-07-31 | $8,41 | +0,12 % | $8,30 | $8,60 | $8,11 | 3,20K |
| 2026-07-30 | $8,40 | +21,92 % | $7,02 | $9,50 | $6,60 | 57,30K |
| 2026-07-29 | $6,89 | -33,81 % | $9,35 | $9,35 | $6,89 | 42,50K |
| 2026-07-28 | $10,41 | -0,03 % | $10,38 | $10,41 | $10,31 | 30,50K |
| 2026-07-27 | $10,41 | +0,03 % | $10,40 | $10,41 | $10,40 | 6,10K |
| 2026-07-24 | $10,41 | -0,10 % | $10,41 | $10,41 | $10,40 | 28,30K |
| 2026-07-23 | $10,42 | +0,24 % | $10,40 | $10,42 | $10,40 | 4,40K |
| 2026-07-22 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,39 | 20,60K |
| 2026-07-21 | $10,40 | -0,14 % | $10,40 | $10,42 | $10,39 | 79,00K |
| 2026-07-20 | $10,41 | +0,14 % | $10,42 | $10,42 | $10,41 | 400 |
| 2026-07-17 | $10,40 | -0,43 % | $10,41 | $10,43 | $10,39 | 12,70K |
| 2026-07-16 | $10,44 | +0,38 % | $10,44 | $10,44 | $10,44 | 500 |
| 2026-07-15 | $10,40 | -0,10 % | $10,42 | $10,42 | $10,40 | 1,40K |
| 2026-07-14 | $10,41 | -0,26 % | $10,41 | $10,43 | $10,40 | 53,50K |
| 2026-07-13 | $10,44 | +0,16 % | $10,44 | $10,44 | $10,42 | 11,60K |
| 2026-07-10 | $10,42 | +0,10 % | $10,43 | $10,43 | $10,42 | 21,00K |
| 2026-07-09 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-07-08 | $10,41 | +0,04 % | $10,43 | $10,45 | $10,41 | 329,60K |
| 2026-07-07 | $10,41 | +0,06 % | $10,41 | $10,45 | $10,39 | 249,10K |
| 2026-07-06 | $10,40 | +0,02 % | $10,40 | $10,40 | $10,40 | 600 |
| 2026-07-02 | $10,40 | -0,02 % | $10,41 | $10,41 | $10,40 | 2,00K |
| 2026-07-01 | $10,40 | +0,19 % | $10,40 | $10,40 | $10,39 | 39,00K |
| 2026-06-30 | $10,38 | 0,00 % | $10,39 | $10,39 | $10,38 | 136,60K |
| 2026-06-29 | $10,38 | -0,10 % | $10,38 | $10,38 | $10,38 | 700 |
| 2026-06-26 | $10,39 | +0,10 % | $10,39 | $10,39 | $10,39 | 700 |
| 2026-06-25 | $10,38 | 0,00 % | $10,38 | $10,39 | $10,38 | 63,40K |
| 2026-06-24 | $10,38 | -0,08 % | $10,39 | $10,39 | $10,38 | 211,80K |
| 2026-06-23 | $10,39 | -0,02 % | $10,39 | $10,39 | $10,38 | 1,40K |
| 2026-06-22 | $10,39 | +0,29 % | $10,39 | $10,39 | $10,37 | 166,90K |
| 2026-06-18 | $10,36 | +0,19 % | $10,35 | $10,36 | $10,35 | 34,60K |
| 2026-06-17 | $10,34 | -0,05 % | $10,35 | $10,35 | $10,34 | 600 |
| 2026-06-16 | $10,35 | +0,05 % | $10,35 | $10,35 | $10,35 | 7,40K |
| 2026-06-15 | $10,34 | +0,10 % | $10,35 | $10,35 | $10,33 | 60,70K |
| 2026-06-12 | $10,33 | -0,10 % | $10,34 | $10,35 | $10,33 | 153,40K |
| 2026-06-11 | $10,34 | 0,00 % | $10,35 | $10,35 | $10,33 | 89,00K |
| 2026-06-10 | $10,34 | +0,10 % | $10,33 | $10,34 | $10,32 | 102,40K |
| 2026-06-09 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 9,90K |
| 2026-06-08 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,32 | 22,70K |
| 2026-06-05 | $10,33 | 0,00 % | $10,32 | $10,33 | $10,32 | 12,30K |
| 2026-06-04 | $10,33 | 0,00 % | $10,35 | $10,35 | $10,33 | 31,30K |
| 2026-06-03 | $10,33 | 0,00 % | $10,32 | $10,34 | $10,32 | 80,60K |
| 2026-06-02 | $10,33 | +0,03 % | $10,32 | $10,33 | $10,32 | 20,60K |
| 2026-06-01 | $10,33 | +0,16 % | $10,31 | $10,33 | $10,31 | 71,70K |
| 2026-05-29 | $10,31 | -0,10 % | $10,31 | $10,31 | $10,31 | 40,40K |
| 2026-05-28 | $10,32 | 0,00 % | $10,31 | $10,32 | $10,30 | 19,30K |
| 2026-05-27 | $10,32 | 0,00 % | $10,31 | $10,32 | $10,31 | 12,00K |
| 2026-05-26 | $10,32 | +0,10 % | $10,31 | $10,32 | $10,30 | 54,60K |