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 | $10,60 | -0,89 % | $10,46 | $10,60 | $10,18 | 183,96K |
| 2026-09-30 | $10,70 | -2,73 % | $11,14 | $11,14 | $10,48 | 1,01M |
| 2026-09-29 | $11,00 | +1,10 % | $10,98 | $11,08 | $10,69 | 947,40K |
| 2026-09-28 | $10,88 | -3,72 % | $11,10 | $11,44 | $10,87 | 664,20K |
| 2026-09-25 | $11,30 | +1,89 % | $11,13 | $11,50 | $10,92 | 1,08M |
| 2026-09-24 | $11,09 | -4,64 % | $11,65 | $11,76 | $10,86 | 1,47M |
| 2026-09-23 | $11,63 | -5,14 % | $11,96 | $11,96 | $11,59 | 889,00K |
| 2026-09-22 | $12,26 | +7,54 % | $11,79 | $12,33 | $11,55 | 1,43M |
| 2026-09-21 | $11,40 | +0,44 % | $11,48 | $11,57 | $11,28 | 1,27M |
| 2026-09-18 | $11,35 | -3,07 % | $11,56 | $11,67 | $11,26 | 1,95M |
| 2026-09-17 | $11,71 | -2,50 % | $12,41 | $12,50 | $11,66 | 1,45M |
| 2026-09-16 | $12,01 | -4,23 % | $12,58 | $12,77 | $11,85 | 1,39M |
| 2026-09-15 | $12,54 | -1,26 % | $12,72 | $12,82 | $12,26 | 952,60K |
| 2026-09-14 | $12,70 | +3,50 % | $12,02 | $12,79 | $12,02 | 911,70K |
| 2026-09-11 | $12,27 | +2,08 % | $12,27 | $12,73 | $11,95 | 872,80K |
| 2026-09-10 | $12,02 | -6,97 % | $12,54 | $12,72 | $11,76 | 1,10M |
| 2026-09-09 | $12,92 | -2,71 % | $13,28 | $13,44 | $12,73 | 597,50K |
| 2026-09-08 | $13,28 | -3,77 % | $13,74 | $13,90 | $13,14 | 608,40K |
| 2026-09-04 | $13,80 | 0,00 % | $13,80 | $13,99 | $13,64 | 451,50K |
| 2026-09-03 | $13,80 | +3,14 % | $13,75 | $13,97 | $13,26 | 1,05M |
| 2026-09-02 | $13,38 | -2,41 % | $13,74 | $13,92 | $13,38 | 714,80K |
| 2026-09-01 | $13,71 | -2,42 % | $13,91 | $14,13 | $13,52 | 572,50K |
| 2026-08-31 | $14,05 | -4,81 % | $14,41 | $14,55 | $14,02 | 586,60K |
| 2026-08-28 | $14,76 | +2,71 % | $14,58 | $14,91 | $14,58 | 302,20K |
| 2026-08-27 | $14,37 | -2,24 % | $14,51 | $14,69 | $14,26 | 529,20K |
| 2026-08-26 | $14,70 | -3,98 % | $15,23 | $15,34 | $14,65 | 314,40K |
| 2026-08-25 | $15,31 | +3,73 % | $15,19 | $15,45 | $14,60 | 382,40K |
| 2026-08-24 | $14,76 | -1,07 % | $14,96 | $15,32 | $14,68 | 382,80K |
| 2026-08-21 | $14,92 | +1,57 % | $14,78 | $15,27 | $14,74 | 400,50K |
| 2026-08-20 | $14,69 | -1,48 % | $14,60 | $14,91 | $14,26 | 482,40K |
| 2026-08-19 | $14,91 | +4,34 % | $15,11 | $16,14 | $14,82 | 640,10K |
| 2026-08-18 | $14,29 | -5,24 % | $15,12 | $15,45 | $14,28 | 593,40K |
| 2026-08-17 | $15,08 | -3,33 % | $15,22 | $15,31 | $14,95 | 514,40K |
| 2026-08-14 | $15,60 | +5,12 % | $16,00 | $16,00 | $15,11 | 605,90K |
| 2026-08-13 | $14,84 | +3,13 % | $14,63 | $14,96 | $14,48 | 555,90K |
| 2026-08-12 | $14,39 | +1,77 % | $14,10 | $14,47 | $13,80 | 595,20K |
| 2026-08-11 | $14,14 | +2,54 % | $13,93 | $14,47 | $13,65 | 766,70K |
| 2026-08-10 | $13,79 | -8,25 % | $14,67 | $14,67 | $13,60 | 1,35M |
| 2026-08-07 | $15,03 | +7,20 % | $14,29 | $15,33 | $14,14 | 1,03M |
| 2026-08-06 | $14,02 | -5,40 % | $14,62 | $14,62 | $13,84 | 502,60K |
| 2026-08-05 | $14,82 | +3,71 % | $14,43 | $15,11 | $13,88 | 558,60K |
| 2026-08-04 | $14,29 | +9,92 % | $13,19 | $14,30 | $13,19 | 1,16M |
| 2026-08-03 | $13,00 | +1,64 % | $13,09 | $13,54 | $12,84 | 1,08M |
| 2026-07-31 | $12,79 | -4,12 % | $13,10 | $13,24 | $12,50 | 926,80K |
| 2026-07-30 | $13,34 | -13,49 % | $15,21 | $15,45 | $13,17 | 813,70K |
| 2026-07-29 | $15,42 | -4,99 % | $15,90 | $16,25 | $15,40 | 480,10K |
| 2026-07-28 | $16,23 | +3,84 % | $15,99 | $16,50 | $15,98 | 477,80K |
| 2026-07-27 | $15,63 | -1,82 % | $16,34 | $16,89 | $15,57 | 490,30K |
| 2026-07-24 | $15,92 | +8,82 % | $14,71 | $16,05 | $14,68 | 566,30K |
| 2026-07-23 | $14,63 | -4,19 % | $14,87 | $15,07 | $14,24 | 718,30K |
| 2026-07-22 | $15,27 | +0,20 % | $15,60 | $15,88 | $15,11 | 560,90K |
| 2026-07-21 | $15,24 | +2,42 % | $14,68 | $15,36 | $14,63 | 528,20K |
| 2026-07-20 | $14,88 | -6,06 % | $15,89 | $15,89 | $14,86 | 604,90K |
| 2026-07-17 | $15,84 | -4,12 % | $16,44 | $16,98 | $15,73 | 498,40K |
| 2026-07-16 | $16,52 | +2,29 % | $16,19 | $16,91 | $16,19 | 501,90K |
| 2026-07-15 | $16,15 | +2,54 % | $15,96 | $16,50 | $15,94 | 544,10K |
| 2026-07-14 | $15,75 | +1,35 % | $15,86 | $16,04 | $15,48 | 447,70K |
| 2026-07-13 | $15,54 | -1,83 % | $15,85 | $16,00 | $15,40 | 506,60K |
| 2026-07-10 | $15,83 | +1,41 % | $15,66 | $16,53 | $15,66 | 536,60K |
| 2026-07-09 | $15,61 | -0,26 % | $15,64 | $15,86 | $15,33 | 490,50K |
| 2026-07-08 | $15,65 | -5,55 % | $16,27 | $16,43 | $15,62 | 1,04M |
| 2026-07-07 | $16,57 | +1,16 % | $16,42 | $16,83 | $16,37 | 578,90K |
| 2026-07-06 | $16,38 | -2,44 % | $16,54 | $16,86 | $15,77 | 682,60K |
| 2026-07-02 | $16,79 | +2,44 % | $16,63 | $16,82 | $16,15 | 511,80K |
| 2026-07-01 | $16,39 | -5,04 % | $17,06 | $17,90 | $16,33 | 701,00K |
| 2026-06-30 | $17,26 | -0,80 % | $17,20 | $17,61 | $16,96 | 817,30K |
| 2026-06-29 | $17,40 | +1,16 % | $17,16 | $17,67 | $16,51 | 906,60K |
| 2026-06-26 | $17,20 | +2,44 % | $16,80 | $17,25 | $16,77 | 897,40K |
| 2026-06-25 | $16,79 | +0,36 % | $17,06 | $17,80 | $16,76 | 711,60K |
| 2026-06-24 | $16,73 | +13,42 % | $15,12 | $16,95 | $15,12 | 1,03M |
| 2026-06-23 | $14,75 | +2,15 % | $14,25 | $14,86 | $14,24 | 403,20K |
| 2026-06-22 | $14,44 | -7,44 % | $15,53 | $15,62 | $14,38 | 569,60K |
| 2026-06-18 | $15,60 | +7,44 % | $14,67 | $15,90 | $14,65 | 1,49M |
| 2026-06-17 | $14,52 | -2,94 % | $14,78 | $15,54 | $14,29 | 752,80K |
| 2026-06-16 | $14,96 | +0,34 % | $14,95 | $15,56 | $14,78 | 505,70K |
| 2026-06-15 | $14,91 | -0,93 % | $15,42 | $16,14 | $14,91 | 606,30K |
| 2026-06-12 | $15,05 | -0,46 % | $14,99 | $15,48 | $14,95 | 645,10K |
| 2026-06-11 | $15,12 | +4,78 % | $14,46 | $15,13 | $14,15 | 608,50K |
| 2026-06-10 | $14,43 | -2,63 % | $14,85 | $15,09 | $14,31 | 626,00K |
| 2026-06-09 | $14,82 | +3,64 % | $14,53 | $15,35 | $14,47 | 561,50K |
| 2026-06-08 | $14,30 | -2,05 % | $14,39 | $14,81 | $14,22 | 339,70K |
| 2026-06-05 | $14,60 | +1,74 % | $14,14 | $14,81 | $14,08 | 599,80K |
| 2026-06-04 | $14,35 | -0,90 % | $14,81 | $14,84 | $14,20 | 747,30K |
| 2026-06-03 | $14,48 | -3,79 % | $14,85 | $14,99 | $14,20 | 683,20K |
| 2026-06-02 | $15,05 | -3,59 % | $15,60 | $15,61 | $14,97 | 474,20K |
| 2026-06-01 | $15,61 | +0,97 % | $15,64 | $15,78 | $15,24 | 537,50K |
| 2026-05-29 | $15,46 | -0,45 % | $15,50 | $16,15 | $15,46 | 609,90K |
| 2026-05-28 | $15,53 | +0,45 % | $15,02 | $15,90 | $15,00 | 555,00K |
| 2026-05-27 | $15,46 | +3,90 % | $15,16 | $16,12 | $14,74 | 623,60K |
| 2026-05-26 | $14,88 | +1,99 % | $14,73 | $15,23 | $14,72 | 609,80K |