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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12,34 | +0,82 % | $12,62 | $12,94 | $12,24 | 565,84K |
| 2026-10-01 | $12,24 | -2,63 % | $12,50 | $12,82 | $12,21 | 346,60K |
| 2026-09-30 | $12,57 | -0,40 % | $12,70 | $12,82 | $12,40 | 589,50K |
| 2026-09-29 | $12,62 | +2,10 % | $12,51 | $12,75 | $12,02 | 655,80K |
| 2026-09-28 | $12,36 | +1,98 % | $12,09 | $12,49 | $11,85 | 433,10K |
| 2026-09-25 | $12,12 | -0,98 % | $12,29 | $12,51 | $11,97 | 434,50K |
| 2026-09-24 | $12,24 | -0,97 % | $12,32 | $12,32 | $11,83 | 459,70K |
| 2026-09-23 | $12,36 | -6,08 % | $13,07 | $13,24 | $12,12 | 738,30K |
| 2026-09-22 | $13,16 | +4,86 % | $12,41 | $13,30 | $12,40 | 506,50K |
| 2026-09-21 | $12,55 | +2,53 % | $12,35 | $12,65 | $12,15 | 506,40K |
| 2026-09-18 | $12,24 | -4,45 % | $12,81 | $12,88 | $12,24 | 2,56M |
| 2026-09-17 | $12,81 | +2,44 % | $12,73 | $12,90 | $12,17 | 601,10K |
| 2026-09-16 | $12,51 | +2,29 % | $12,34 | $12,86 | $12,22 | 985,10K |
| 2026-09-15 | $12,23 | -9,58 % | $13,47 | $13,52 | $12,16 | 1,28M |
| 2026-09-14 | $13,52 | -7,59 % | $14,71 | $14,76 | $13,43 | 1,26M |
| 2026-09-11 | $14,63 | -1,15 % | $14,99 | $15,14 | $14,43 | 715,20K |
| 2026-09-10 | $14,80 | -1,46 % | $14,81 | $15,00 | $14,51 | 653,00K |
| 2026-09-09 | $15,02 | -1,38 % | $15,12 | $15,49 | $14,87 | 821,10K |
| 2026-09-08 | $15,23 | +0,59 % | $15,00 | $15,39 | $14,71 | 775,10K |
| 2026-09-04 | $15,14 | +0,73 % | $14,96 | $15,35 | $14,96 | 256,60K |
| 2026-09-03 | $15,03 | -3,22 % | $15,49 | $15,49 | $14,83 | 376,20K |
| 2026-09-02 | $15,53 | +2,58 % | $15,25 | $15,75 | $15,17 | 1,00M |
| 2026-09-01 | $15,14 | +0,33 % | $14,95 | $15,22 | $14,64 | 477,00K |
| 2026-08-31 | $15,09 | -0,13 % | $15,00 | $15,21 | $14,38 | 704,40K |
| 2026-08-28 | $15,11 | -0,92 % | $15,12 | $15,36 | $14,80 | 820,80K |
| 2026-08-27 | $15,25 | -2,18 % | $15,58 | $15,79 | $15,20 | 389,20K |
| 2026-08-26 | $15,59 | -0,57 % | $15,60 | $15,83 | $15,30 | 718,70K |
| 2026-08-25 | $15,68 | +2,95 % | $15,44 | $15,96 | $15,27 | 608,10K |
| 2026-08-24 | $15,23 | +1,60 % | $14,91 | $15,47 | $14,64 | 408,70K |
| 2026-08-21 | $14,99 | -3,66 % | $15,66 | $15,83 | $14,98 | 551,80K |
| 2026-08-20 | $15,56 | -2,38 % | $15,69 | $15,83 | $15,31 | 511,00K |
| 2026-08-19 | $15,94 | +4,39 % | $15,50 | $16,12 | $15,30 | 706,40K |
| 2026-08-18 | $15,27 | +1,13 % | $14,97 | $15,39 | $14,85 | 918,00K |
| 2026-08-17 | $15,10 | +1,82 % | $14,75 | $15,11 | $14,31 | 544,30K |
| 2026-08-14 | $14,83 | +3,06 % | $14,41 | $14,86 | $14,02 | 259,80K |
| 2026-08-13 | $14,39 | -1,84 % | $14,77 | $14,89 | $14,36 | 406,80K |
| 2026-08-12 | $14,66 | +0,27 % | $14,70 | $14,90 | $14,53 | 465,70K |
| 2026-08-11 | $14,62 | +2,02 % | $14,37 | $14,72 | $14,20 | 313,40K |
| 2026-08-10 | $14,33 | +2,43 % | $14,02 | $14,49 | $13,88 | 490,50K |
| 2026-08-07 | $13,99 | +1,60 % | $13,97 | $14,17 | $13,65 | 418,90K |
| 2026-08-06 | $13,77 | +1,47 % | $13,54 | $14,14 | $13,51 | 353,70K |
| 2026-08-05 | $13,57 | +2,80 % | $13,36 | $13,65 | $13,08 | 472,10K |
| 2026-08-04 | $13,20 | +3,45 % | $12,89 | $13,23 | $12,61 | 273,50K |
| 2026-08-03 | $12,76 | +4,76 % | $12,04 | $12,80 | $11,67 | 477,90K |
| 2026-07-31 | $12,18 | -3,49 % | $12,62 | $13,36 | $12,06 | 628,30K |
| 2026-07-30 | $12,62 | +4,99 % | $12,05 | $12,82 | $12,05 | 539,50K |
| 2026-07-29 | $12,02 | +1,26 % | $11,94 | $12,28 | $11,78 | 555,00K |
| 2026-07-28 | $11,87 | -0,08 % | $11,88 | $12,14 | $11,45 | 489,10K |
| 2026-07-27 | $11,88 | +0,85 % | $12,85 | $12,85 | $11,77 | 323,10K |
| 2026-07-24 | $11,78 | +1,29 % | $11,69 | $12,08 | $11,37 | 417,10K |
| 2026-07-23 | $11,63 | -1,27 % | $11,56 | $11,86 | $11,51 | 403,10K |
| 2026-07-22 | $11,78 | -2,32 % | $12,04 | $12,06 | $11,67 | 469,90K |
| 2026-07-21 | $12,06 | +1,60 % | $11,91 | $12,10 | $11,79 | 413,30K |
| 2026-07-20 | $11,87 | -5,57 % | $12,57 | $12,89 | $11,79 | 433,90K |
| 2026-07-17 | $12,57 | -0,32 % | $12,29 | $12,92 | $12,19 | 468,20K |
| 2026-07-16 | $12,61 | -6,73 % | $13,46 | $14,15 | $12,29 | 900,80K |
| 2026-07-15 | $13,52 | -1,10 % | $13,62 | $13,75 | $13,28 | 396,30K |
| 2026-07-14 | $13,67 | -1,34 % | $14,07 | $14,83 | $13,62 | 582,40K |
| 2026-07-13 | $13,85 | -8,79 % | $14,96 | $15,20 | $13,58 | 654,60K |
| 2026-07-10 | $15,19 | -1,49 % | $15,42 | $15,55 | $14,20 | 836,50K |
| 2026-07-09 | $15,42 | +0,92 % | $15,31 | $15,74 | $14,93 | 644,10K |
| 2026-07-08 | $15,28 | +3,87 % | $14,68 | $15,35 | $14,40 | 1,04M |
| 2026-07-07 | $14,71 | -0,94 % | $14,97 | $15,22 | $14,41 | 1,14M |
| 2026-07-06 | $14,85 | -5,05 % | $15,60 | $15,86 | $14,35 | 949,40K |
| 2026-07-02 | $15,64 | +6,68 % | $14,74 | $15,67 | $14,22 | 1,58M |
| 2026-07-01 | $14,66 | +1,31 % | $14,36 | $14,68 | $13,53 | 1,22M |
| 2026-06-30 | $14,47 | +1,62 % | $14,25 | $15,31 | $13,90 | 1,20M |
| 2026-06-29 | $14,24 | +6,67 % | $13,48 | $14,39 | $13,32 | 1,50M |
| 2026-06-26 | $13,35 | -0,67 % | $13,44 | $13,67 | $13,03 | 2,91M |
| 2026-06-25 | $13,44 | -2,47 % | $13,95 | $14,41 | $13,37 | 630,00K |
| 2026-06-24 | $13,78 | +0,29 % | $13,73 | $14,63 | $13,60 | 790,50K |
| 2026-06-23 | $13,74 | +0,29 % | $13,52 | $14,11 | $13,42 | 676,40K |
| 2026-06-22 | $13,70 | +10,13 % | $12,44 | $13,74 | $12,44 | 823,70K |
| 2026-06-18 | $12,44 | +4,27 % | $12,18 | $12,68 | $11,93 | 1,04M |
| 2026-06-17 | $11,93 | +11,29 % | $10,79 | $12,12 | $10,78 | 1,02M |
| 2026-06-16 | $10,72 | -3,77 % | $11,14 | $11,24 | $10,45 | 626,10K |
| 2026-06-15 | $11,14 | +1,55 % | $11,09 | $11,36 | $11,04 | 822,40K |
| 2026-06-12 | $10,97 | +4,18 % | $10,51 | $11,04 | $10,51 | 562,60K |
| 2026-06-11 | $10,53 | -1,22 % | $10,70 | $10,84 | $10,31 | 696,60K |
| 2026-06-10 | $10,66 | +1,04 % | $10,53 | $11,13 | $10,52 | 614,70K |
| 2026-06-09 | $10,55 | +0,86 % | $10,63 | $10,84 | $10,25 | 466,60K |
| 2026-06-08 | $10,46 | -1,78 % | $10,76 | $11,00 | $10,11 | 700,10K |
| 2026-06-05 | $10,65 | -1,02 % | $10,69 | $10,92 | $10,51 | 791,30K |
| 2026-06-04 | $10,76 | +3,07 % | $10,44 | $10,88 | $10,43 | 388,40K |
| 2026-06-03 | $10,44 | +2,65 % | $10,15 | $10,60 | $10,15 | 633,60K |
| 2026-06-02 | $10,17 | -2,59 % | $10,30 | $10,39 | $9,87 | 1,05M |
| 2026-06-01 | $10,44 | -0,38 % | $10,41 | $10,77 | $10,11 | 1,52M |
| 2026-05-29 | $10,48 | -2,42 % | $10,71 | $10,81 | $10,33 | 1,60M |
| 2026-05-28 | $10,74 | -3,24 % | $11,80 | $11,80 | $10,67 | 625,20K |
| 2026-05-27 | $11,10 | -2,63 % | $11,50 | $11,88 | $11,06 | 842,70K |