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 | $11,58 | -1,95 % | $11,86 | $12,14 | $11,56 | 222,71K |
| 2026-09-30 | $11,81 | +0,08 % | $11,90 | $11,95 | $11,77 | 929,60K |
| 2026-09-29 | $11,80 | +0,34 % | $11,80 | $12,06 | $11,75 | 1,11M |
| 2026-09-28 | $11,76 | -4,47 % | $12,26 | $12,29 | $11,71 | 947,70K |
| 2026-09-25 | $12,31 | +2,24 % | $12,14 | $12,44 | $11,94 | 1,11M |
| 2026-09-24 | $12,04 | -2,39 % | $12,30 | $12,42 | $11,97 | 964,90K |
| 2026-09-23 | $12,34 | +0,53 % | $12,41 | $12,41 | $12,05 | 738,10K |
| 2026-09-22 | $12,27 | +1,32 % | $12,12 | $12,42 | $12,12 | 796,30K |
| 2026-09-21 | $12,11 | -1,38 % | $12,31 | $12,32 | $12,01 | 709,30K |
| 2026-09-18 | $12,28 | +0,16 % | $12,26 | $12,31 | $12,10 | 1,73M |
| 2026-09-17 | $12,26 | +1,57 % | $12,25 | $12,35 | $11,97 | 2,86M |
| 2026-09-16 | $12,07 | -3,59 % | $12,52 | $12,75 | $12,00 | 1,42M |
| 2026-09-15 | $12,52 | +0,40 % | $12,98 | $13,29 | $12,46 | 1,11M |
| 2026-09-14 | $12,47 | +2,63 % | $12,33 | $12,66 | $12,18 | 1,02M |
| 2026-09-11 | $12,15 | -1,22 % | $12,55 | $12,55 | $12,06 | 862,30K |
| 2026-09-10 | $12,30 | -1,84 % | $12,25 | $12,41 | $11,96 | 2,74M |
| 2026-09-09 | $12,53 | -5,22 % | $13,16 | $13,20 | $12,46 | 1,17M |
| 2026-09-08 | $13,22 | -2,51 % | $13,47 | $13,52 | $13,21 | 1,06M |
| 2026-09-04 | $13,56 | -0,15 % | $13,40 | $13,84 | $13,34 | 896,70K |
| 2026-09-03 | $13,58 | +5,43 % | $13,10 | $13,60 | $12,98 | 1,14M |
| 2026-09-02 | $12,88 | +0,62 % | $12,88 | $13,09 | $12,76 | 1,49M |
| 2026-09-01 | $12,80 | +3,06 % | $12,35 | $12,91 | $12,19 | 1,36M |
| 2026-08-31 | $12,42 | -0,40 % | $12,42 | $12,48 | $12,14 | 637,70K |
| 2026-08-28 | $12,47 | -1,42 % | $12,76 | $12,85 | $12,44 | 810,20K |
| 2026-08-27 | $12,65 | -2,69 % | $12,96 | $13,06 | $12,64 | 722,90K |
| 2026-08-26 | $13,00 | -1,22 % | $13,18 | $13,34 | $12,84 | 750,30K |
| 2026-08-25 | $13,16 | +1,00 % | $13,10 | $13,20 | $12,92 | 1,15M |
| 2026-08-24 | $13,03 | -1,06 % | $13,16 | $13,31 | $12,91 | 568,80K |
| 2026-08-21 | $13,17 | +1,00 % | $13,08 | $13,23 | $12,84 | 649,00K |
| 2026-08-20 | $13,04 | -1,44 % | $13,35 | $13,38 | $12,85 | 1,09M |
| 2026-08-19 | $13,23 | +2,64 % | $12,96 | $13,36 | $12,96 | 1,27M |
| 2026-08-18 | $12,89 | +1,06 % | $12,90 | $13,26 | $12,60 | 1,66M |
| 2026-08-17 | $12,76 | -1,43 % | $12,75 | $12,77 | $12,38 | 761,50K |
| 2026-08-14 | $12,94 | +0,62 % | $12,83 | $12,96 | $12,74 | 487,70K |
| 2026-08-13 | $12,86 | +3,29 % | $12,64 | $13,00 | $12,50 | 902,70K |
| 2026-08-12 | $12,45 | +0,89 % | $12,34 | $12,50 | $12,18 | 723,10K |
| 2026-08-11 | $12,34 | -1,52 % | $12,55 | $12,65 | $12,31 | 652,60K |
| 2026-08-10 | $12,53 | -6,00 % | $13,14 | $13,22 | $12,47 | 770,30K |
| 2026-08-07 | $13,33 | +2,85 % | $12,98 | $13,40 | $12,87 | 1,01M |
| 2026-08-06 | $12,96 | -11,29 % | $14,30 | $14,30 | $12,90 | 1,17M |
| 2026-08-05 | $14,61 | -1,62 % | $14,81 | $14,82 | $14,51 | 767,00K |
| 2026-08-04 | $14,85 | +1,89 % | $14,39 | $14,98 | $14,30 | 732,50K |
| 2026-08-03 | $14,57 | +2,14 % | $14,42 | $15,00 | $14,42 | 797,30K |
| 2026-07-31 | $14,27 | -0,56 % | $14,48 | $14,52 | $13,99 | 535,80K |
| 2026-07-30 | $14,35 | -4,14 % | $14,94 | $15,04 | $14,34 | 402,60K |
| 2026-07-29 | $14,97 | 0,00 % | $14,85 | $15,24 | $14,82 | 506,50K |
| 2026-07-28 | $14,97 | +4,18 % | $14,48 | $15,06 | $14,44 | 592,90K |
| 2026-07-27 | $14,37 | +5,58 % | $13,81 | $14,47 | $13,65 | 620,40K |
| 2026-07-24 | $13,61 | -0,51 % | $13,77 | $13,94 | $13,56 | 744,70K |
| 2026-07-23 | $13,68 | -3,18 % | $14,04 | $14,04 | $13,57 | 500,50K |
| 2026-07-22 | $14,13 | -2,95 % | $14,56 | $14,57 | $14,09 | 621,20K |
| 2026-07-21 | $14,56 | -1,29 % | $14,76 | $14,89 | $14,33 | 571,90K |
| 2026-07-20 | $14,75 | -3,09 % | $15,26 | $15,57 | $14,72 | 975,20K |
| 2026-07-17 | $15,22 | -1,68 % | $15,33 | $15,76 | $15,19 | 607,80K |
| 2026-07-16 | $15,48 | +3,48 % | $14,99 | $15,50 | $14,94 | 653,10K |
| 2026-07-15 | $14,96 | -3,36 % | $15,62 | $15,79 | $14,89 | 926,30K |
| 2026-07-14 | $15,48 | +1,11 % | $15,19 | $15,49 | $14,95 | 476,30K |
| 2026-07-13 | $15,31 | -1,23 % | $15,66 | $15,89 | $15,26 | 574,10K |
| 2026-07-10 | $15,50 | +1,37 % | $15,26 | $15,80 | $15,26 | 817,20K |
| 2026-07-09 | $15,29 | +3,17 % | $14,73 | $15,37 | $14,72 | 748,50K |
| 2026-07-08 | $14,82 | -2,05 % | $15,05 | $15,05 | $14,67 | 935,80K |
| 2026-07-07 | $15,13 | +0,33 % | $15,14 | $15,38 | $14,91 | 695,90K |
| 2026-07-06 | $15,08 | +4,22 % | $14,52 | $15,61 | $14,52 | 1,39M |
| 2026-07-02 | $14,47 | +2,55 % | $14,24 | $14,71 | $14,14 | 2,17M |
| 2026-07-01 | $14,11 | +1,22 % | $13,98 | $14,50 | $13,98 | 1,26M |
| 2026-06-30 | $13,94 | -0,21 % | $13,89 | $14,02 | $13,53 | 854,00K |
| 2026-06-29 | $13,97 | -0,71 % | $13,92 | $14,02 | $13,75 | 738,40K |
| 2026-06-26 | $14,07 | +3,91 % | $13,45 | $14,09 | $13,45 | 2,32M |
| 2026-06-25 | $13,54 | +2,65 % | $13,05 | $13,57 | $12,90 | 620,50K |
| 2026-06-24 | $13,19 | +5,94 % | $12,48 | $13,20 | $12,48 | 793,30K |
| 2026-06-23 | $12,45 | +1,47 % | $12,23 | $12,52 | $12,13 | 811,30K |
| 2026-06-22 | $12,27 | -3,23 % | $12,55 | $12,65 | $12,24 | 738,40K |
| 2026-06-18 | $12,68 | +1,04 % | $12,76 | $12,82 | $12,61 | 1,02M |
| 2026-06-17 | $12,55 | -6,06 % | $13,13 | $13,30 | $12,52 | 1,06M |
| 2026-06-16 | $13,36 | -0,74 % | $13,44 | $13,64 | $13,09 | 846,00K |
| 2026-06-15 | $13,46 | +0,22 % | $13,56 | $13,82 | $13,39 | 1,01M |
| 2026-06-12 | $13,43 | -2,89 % | $13,55 | $13,89 | $13,03 | 1,29M |
| 2026-06-11 | $13,83 | +2,14 % | $14,25 | $14,63 | $13,18 | 1,95M |
| 2026-06-10 | $13,54 | +2,50 % | $13,29 | $14,28 | $13,15 | 1,62M |
| 2026-06-09 | $13,21 | -1,93 % | $13,52 | $13,63 | $13,10 | 943,10K |
| 2026-06-08 | $13,47 | +3,62 % | $13,08 | $13,69 | $12,90 | 706,40K |
| 2026-06-05 | $13,00 | +0,85 % | $13,07 | $13,28 | $12,86 | 778,40K |
| 2026-06-04 | $12,89 | +0,86 % | $13,16 | $13,16 | $12,64 | 1,19M |
| 2026-06-03 | $12,78 | -3,84 % | $13,29 | $13,31 | $12,76 | 951,40K |
| 2026-06-02 | $13,29 | -2,14 % | $13,55 | $13,55 | $13,21 | 1,04M |
| 2026-06-01 | $13,58 | -1,88 % | $13,74 | $13,85 | $13,53 | 992,50K |
| 2026-05-29 | $13,84 | -2,47 % | $14,21 | $14,21 | $13,81 | 813,30K |
| 2026-05-28 | $14,19 | -0,21 % | $14,20 | $14,44 | $14,15 | 881,50K |
| 2026-05-27 | $14,22 | +3,80 % | $13,72 | $14,27 | $13,72 | 1,24M |
| 2026-05-26 | $13,70 | -0,51 % | $13,62 | $13,93 | $13,49 | 1,05M |