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 | $10,19 | +0,10 % | $10,18 | $10,19 | $10,18 | 132,51K |
| 2026-09-30 | $10,18 | +0,05 % | $10,18 | $10,18 | $10,18 | 1,20K |
| 2026-09-29 | $10,18 | +0,15 % | $10,17 | $10,18 | $10,17 | 16,90K |
| 2026-09-28 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-25 | $10,16 | +0,10 % | $10,15 | $10,16 | $10,15 | 26,40K |
| 2026-09-24 | $10,15 | -0,10 % | $10,15 | $10,15 | $10,15 | 200 |
| 2026-09-23 | $10,16 | +0,05 % | $10,16 | $10,16 | $10,16 | 2,20K |
| 2026-09-22 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 200 |
| 2026-09-21 | $10,15 | -0,15 % | $10,33 | $10,33 | $10,15 | 37,90K |
| 2026-09-18 | $10,17 | -0,05 % | $10,18 | $10,18 | $10,17 | 153,60K |
| 2026-09-17 | $10,18 | +0,15 % | $10,18 | $10,18 | $10,16 | 381,40K |
| 2026-09-16 | $10,16 | -0,10 % | $10,16 | $10,17 | $10,16 | 30,00K |
| 2026-09-15 | $10,17 | -0,10 % | $10,16 | $10,18 | $10,16 | 215,10K |
| 2026-09-14 | $10,18 | +0,17 % | $10,17 | $10,18 | $10,17 | 3,40K |
| 2026-09-11 | $10,16 | -0,07 % | $10,18 | $10,18 | $10,16 | 1,60K |
| 2026-09-10 | $10,17 | +0,10 % | $10,18 | $10,18 | $10,16 | 26,80K |
| 2026-09-09 | $10,16 | -0,05 % | $10,21 | $10,21 | $10,16 | 4,20K |
| 2026-09-08 | $10,16 | -0,05 % | $10,16 | $10,17 | $10,16 | 4,30K |
| 2026-09-04 | $10,17 | 0,00 % | $10,17 | $10,17 | $10,17 | 900 |
| 2026-09-03 | $10,17 | 0,00 % | $10,19 | $10,19 | $10,16 | 4,70K |
| 2026-09-02 | $10,17 | +0,15 % | $10,17 | $10,19 | $10,16 | 25,40K |
| 2026-09-01 | $10,15 | +0,05 % | $10,15 | $10,16 | $10,15 | 123,00K |
| 2026-08-31 | $10,15 | +0,10 % | $10,14 | $10,15 | $10,13 | 62,60K |
| 2026-08-28 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 300 |
| 2026-08-27 | $10,14 | +0,20 % | $10,12 | $10,14 | $10,12 | 207,50K |
| 2026-08-26 | $10,12 | -0,30 % | $10,12 | $10,14 | $10,12 | 288,70K |
| 2026-08-25 | $10,15 | 0,00 % | $10,21 | $10,21 | $10,15 | 80,40K |
| 2026-08-24 | $10,15 | +0,10 % | $10,14 | $10,15 | $10,14 | 152,70K |
| 2026-08-21 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 1,10K |
| 2026-08-20 | $10,14 | +0,20 % | $10,13 | $10,14 | $10,12 | 5,60K |
| 2026-08-19 | $10,12 | 0,00 % | $10,13 | $10,13 | $10,12 | 1,30K |
| 2026-08-18 | $10,12 | -0,10 % | $10,12 | $10,12 | $10,12 | 400 |
| 2026-08-17 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 0 |
| 2026-08-14 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 0 |
| 2026-08-13 | $10,13 | 0,00 % | $10,13 | $10,13 | $10,13 | 0 |
| 2026-08-12 | $10,13 | +0,10 % | $10,13 | $10,13 | $10,13 | 5,10K |
| 2026-08-11 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-08-10 | $10,12 | +0,10 % | $10,12 | $10,12 | $10,12 | 1,90K |
| 2026-08-07 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-08-06 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-08-05 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-08-04 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 400 |
| 2026-08-03 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-31 | $10,11 | -0,10 % | $10,12 | $10,13 | $10,11 | 154,90K |
| 2026-07-30 | $10,12 | 0,00 % | $10,12 | $10,12 | $10,12 | 0 |
| 2026-07-29 | $10,12 | +0,10 % | $10,14 | $10,14 | $10,11 | 55,70K |
| 2026-07-28 | $10,11 | +0,05 % | $10,10 | $10,20 | $10,10 | 202,30K |
| 2026-07-27 | $10,10 | +0,05 % | $10,10 | $10,11 | $10,10 | 80,40K |
| 2026-07-24 | $10,10 | +0,10 % | $10,10 | $10,10 | $10,10 | 200 |
| 2026-07-23 | $10,09 | 0,00 % | $10,09 | $10,10 | $10,09 | 47,00K |
| 2026-07-22 | $10,09 | +0,10 % | $10,08 | $10,09 | $10,08 | 1,00K |
| 2026-07-21 | $10,08 | -0,10 % | $10,08 | $10,09 | $10,08 | 98,50K |
| 2026-07-20 | $10,09 | +0,10 % | $10,09 | $10,10 | $10,06 | 160,60K |
| 2026-07-17 | $10,08 | -0,10 % | $10,08 | $10,08 | $10,08 | 500 |
| 2026-07-16 | $10,09 | +0,10 % | $10,09 | $10,09 | $10,08 | 351,50K |
| 2026-07-15 | $10,08 | -0,15 % | $10,09 | $10,10 | $10,08 | 13,20K |
| 2026-07-14 | $10,10 | +0,05 % | $10,10 | $10,10 | $10,10 | 1,40K |
| 2026-07-13 | $10,09 | -0,10 % | $10,09 | $10,09 | $10,09 | 1,80K |
| 2026-07-10 | $10,10 | 0,00 % | $10,08 | $10,10 | $10,08 | 1,30K |
| 2026-07-09 | $10,10 | 0,00 % | $10,09 | $10,11 | $10,09 | 77,20K |
| 2026-07-08 | $10,10 | +0,05 % | $10,10 | $10,11 | $10,10 | 35,60K |
| 2026-07-07 | $10,10 | +0,05 % | $10,09 | $10,10 | $10,09 | 15,40K |
| 2026-07-06 | $10,09 | 0,00 % | $10,09 | $10,10 | $10,09 | 15,50K |
| 2026-07-02 | $10,09 | +0,20 % | $10,07 | $10,09 | $10,07 | 13,30K |
| 2026-07-01 | $10,07 | +0,10 % | $10,08 | $10,08 | $10,07 | 122,80K |
| 2026-06-30 | $10,06 | -0,10 % | $10,07 | $10,08 | $10,06 | 53,20K |
| 2026-06-29 | $10,07 | +0,20 % | $10,08 | $10,08 | $10,07 | 1,80K |
| 2026-06-26 | $10,05 | -0,20 % | $10,06 | $10,06 | $10,05 | 5,00K |
| 2026-06-25 | $10,07 | -0,30 % | $10,08 | $10,09 | $10,07 | 1,50M |
| 2026-06-24 | $10,10 | +0,20 % | $10,07 | $10,10 | $10,07 | 14,70K |
| 2026-06-23 | $10,08 | -0,10 % | $10,09 | $10,09 | $10,08 | 8,20K |
| 2026-06-22 | $10,09 | -0,10 % | $10,08 | $10,09 | $10,08 | 53,80K |
| 2026-06-18 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 200 |
| 2026-06-17 | $10,10 | +0,20 % | $10,09 | $10,10 | $10,09 | 452,10K |
| 2026-06-16 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-06-15 | $10,08 | 0,00 % | $10,08 | $10,09 | $10,07 | 65,10K |
| 2026-06-12 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-06-11 | $10,08 | -0,10 % | $10,08 | $10,08 | $10,08 | 2,00K |
| 2026-06-10 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-06-09 | $10,09 | +0,10 % | $10,09 | $10,09 | $10,09 | 3,50K |
| 2026-06-08 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 5,10K |
| 2026-06-05 | $10,08 | +0,10 % | $10,08 | $10,08 | $10,08 | 600 |
| 2026-06-04 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 300 |
| 2026-06-03 | $10,07 | 0,00 % | $10,06 | $10,07 | $10,06 | 3,50K |
| 2026-06-02 | $10,07 | +0,09 % | $10,06 | $10,07 | $10,06 | 5,70K |
| 2026-06-01 | $10,06 | +0,01 % | $10,07 | $10,07 | $10,06 | 6,10K |
| 2026-05-29 | $10,06 | -0,10 % | $10,06 | $10,06 | $10,06 | 55,00K |
| 2026-05-28 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 0 |
| 2026-05-27 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 0 |
| 2026-05-26 | $10,07 | +0,10 % | $10,06 | $10,07 | $10,06 | 46,60K |