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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,49 | +0,67 % | $13,46 | $13,49 | $13,45 | 2,34M |
| 2026-09-29 | $13,40 | 0,00 % | $13,39 | $13,41 | $13,37 | 4,76M |
| 2026-09-28 | $13,40 | -0,07 % | $13,36 | $13,41 | $13,36 | 2,44M |
| 2026-09-25 | $13,41 | +0,30 % | $13,37 | $13,41 | $13,37 | 1,59M |
| 2026-09-24 | $13,37 | -0,22 % | $13,37 | $13,39 | $13,36 | 1,20M |
| 2026-09-23 | $13,40 | 0,00 % | $13,40 | $13,40 | $13,37 | 1,39M |
| 2026-09-22 | $13,40 | -0,30 % | $13,45 | $13,47 | $13,37 | 2,54M |
| 2026-09-21 | $13,44 | -0,15 % | $13,44 | $13,46 | $13,43 | 1,80M |
| 2026-09-18 | $13,46 | -0,07 % | $13,46 | $13,47 | $13,42 | 4,53M |
| 2026-09-17 | $13,47 | -0,15 % | $13,47 | $13,49 | $13,46 | 2,31M |
| 2026-09-16 | $13,49 | -0,07 % | $13,47 | $13,50 | $13,44 | 6,23M |
| 2026-09-15 | $13,50 | -0,15 % | $13,50 | $13,51 | $13,47 | 2,84M |
| 2026-09-14 | $13,52 | +0,82 % | $13,65 | $13,65 | $13,51 | 23,39M |
| 2026-09-11 | $13,41 | +0,30 % | $13,36 | $13,43 | $13,36 | 2,96M |
| 2026-09-10 | $13,37 | +0,30 % | $13,34 | $13,38 | $13,33 | 2,45M |
| 2026-09-09 | $13,33 | -0,15 % | $13,35 | $13,37 | $13,32 | 2,48M |
| 2026-09-08 | $13,35 | -0,07 % | $13,36 | $13,36 | $13,35 | 3,21M |
| 2026-09-04 | $13,36 | +0,07 % | $13,35 | $13,37 | $13,34 | 1,22M |
| 2026-09-03 | $13,35 | 0,00 % | $13,38 | $13,40 | $13,34 | 1,62M |
| 2026-09-02 | $13,35 | -0,07 % | $13,36 | $13,38 | $13,35 | 2,47M |
| 2026-09-01 | $13,36 | -0,30 % | $13,36 | $13,38 | $13,35 | 1,42M |
| 2026-08-31 | $13,40 | +0,15 % | $13,36 | $13,41 | $13,35 | 1,87M |
| 2026-08-28 | $13,38 | +0,30 % | $13,34 | $13,38 | $13,34 | 2,38M |
| 2026-08-27 | $13,34 | +0,30 % | $13,32 | $13,35 | $13,31 | 3,17M |
| 2026-08-26 | $13,30 | -0,15 % | $13,30 | $13,31 | $13,29 | 2,07M |
| 2026-08-25 | $13,32 | +0,15 % | $13,30 | $13,32 | $13,30 | 1,30M |
| 2026-08-24 | $13,30 | -0,08 % | $13,31 | $13,33 | $13,29 | 2,23M |
| 2026-08-21 | $13,31 | 0,00 % | $13,29 | $13,32 | $13,29 | 1,30M |
| 2026-08-20 | $13,31 | +0,15 % | $13,29 | $13,32 | $13,29 | 2,29M |
| 2026-08-19 | $13,29 | +0,15 % | $13,30 | $13,34 | $13,28 | 3,45M |
| 2026-08-18 | $13,27 | -0,23 % | $13,30 | $13,34 | $13,27 | 4,24M |
| 2026-08-17 | $13,30 | +0,08 % | $13,29 | $13,31 | $13,27 | 3,02M |
| 2026-08-14 | $13,29 | -0,08 % | $13,29 | $13,32 | $13,27 | 6,30M |
| 2026-08-13 | $13,30 | +0,08 % | $13,35 | $13,35 | $13,28 | 3,32M |
| 2026-08-12 | $13,29 | +0,30 % | $13,24 | $13,34 | $13,23 | 4,70M |
| 2026-08-11 | $13,25 | +0,23 % | $13,23 | $13,26 | $13,22 | 9,92M |
| 2026-08-10 | $13,22 | +0,08 % | $13,25 | $13,26 | $13,21 | 9,08M |
| 2026-08-07 | $13,21 | +12,81 % | $13,23 | $13,35 | $13,20 | 38,40M |
| 2026-08-06 | $11,71 | -2,34 % | $11,99 | $12,06 | $11,69 | 4,58M |
| 2026-08-05 | $11,99 | +0,50 % | $12,02 | $12,11 | $11,81 | 2,00M |
| 2026-08-04 | $11,93 | +1,53 % | $11,46 | $11,98 | $11,46 | 2,36M |
| 2026-08-03 | $11,75 | +4,44 % | $11,47 | $11,97 | $11,40 | 2,19M |
| 2026-07-31 | $11,25 | +1,90 % | $10,92 | $11,28 | $10,90 | 2,93M |
| 2026-07-30 | $11,04 | -4,17 % | $11,24 | $11,31 | $10,81 | 2,22M |
| 2026-07-29 | $11,52 | +2,40 % | $11,22 | $11,66 | $11,22 | 2,09M |
| 2026-07-28 | $11,25 | +2,74 % | $11,28 | $11,45 | $11,06 | 1,87M |
| 2026-07-27 | $10,95 | +3,69 % | $10,81 | $11,18 | $10,76 | 2,13M |
| 2026-07-24 | $10,56 | +1,73 % | $10,55 | $10,73 | $10,39 | 1,82M |
| 2026-07-23 | $10,38 | -4,68 % | $10,83 | $10,94 | $10,35 | 1,57M |
| 2026-07-22 | $10,89 | -3,71 % | $11,38 | $11,44 | $10,70 | 1,77M |
| 2026-07-21 | $11,31 | -2,16 % | $11,36 | $11,53 | $11,16 | 1,80M |
| 2026-07-20 | $11,56 | +1,23 % | $11,40 | $11,68 | $11,34 | 2,02M |
| 2026-07-17 | $11,42 | -3,22 % | $11,63 | $11,90 | $11,26 | 1,68M |
| 2026-07-16 | $11,80 | -0,17 % | $11,98 | $12,08 | $11,77 | 1,80M |
| 2026-07-15 | $11,82 | +1,90 % | $11,76 | $12,04 | $11,73 | 1,22M |
| 2026-07-14 | $11,60 | -2,60 % | $11,68 | $11,85 | $11,56 | 1,52M |
| 2026-07-13 | $11,91 | +2,06 % | $11,83 | $12,00 | $11,74 | 1,61M |
| 2026-07-10 | $11,67 | -0,51 % | $11,91 | $11,94 | $11,64 | 1,58M |
| 2026-07-09 | $11,73 | +4,73 % | $10,99 | $11,75 | $10,92 | 2,24M |
| 2026-07-08 | $11,20 | -2,10 % | $11,17 | $11,31 | $11,03 | 1,56M |
| 2026-07-07 | $11,44 | -1,97 % | $11,90 | $12,10 | $11,44 | 2,51M |
| 2026-07-06 | $11,67 | +2,01 % | $11,36 | $11,74 | $11,18 | 5,65M |
| 2026-07-02 | $11,44 | +1,96 % | $11,21 | $11,52 | $11,15 | 2,22M |
| 2026-07-01 | $11,22 | +3,51 % | $11,05 | $11,31 | $11,01 | 3,13M |
| 2026-06-30 | $10,84 | -0,73 % | $10,75 | $10,88 | $10,64 | 2,43M |
| 2026-06-29 | $10,92 | +0,92 % | $10,96 | $11,19 | $10,75 | 4,07M |
| 2026-06-26 | $10,82 | +8,74 % | $9,96 | $10,93 | $9,96 | 21,93M |
| 2026-06-25 | $9,95 | -3,86 % | $10,33 | $10,37 | $9,90 | 2,51M |
| 2026-06-24 | $10,35 | -0,86 % | $10,40 | $10,68 | $10,34 | 2,58M |
| 2026-06-23 | $10,44 | +2,65 % | $10,32 | $10,50 | $10,24 | 2,42M |
| 2026-06-22 | $10,17 | -1,55 % | $10,25 | $10,40 | $10,02 | 2,39M |
| 2026-06-18 | $10,33 | -0,39 % | $10,31 | $10,48 | $10,18 | 4,04M |
| 2026-06-17 | $10,37 | -1,52 % | $10,42 | $10,56 | $10,24 | 2,42M |
| 2026-06-16 | $10,53 | +2,73 % | $10,29 | $10,63 | $10,14 | 2,13M |
| 2026-06-15 | $10,25 | +0,49 % | $10,16 | $10,37 | $10,03 | 1,66M |
| 2026-06-12 | $10,20 | -0,29 % | $10,24 | $10,43 | $10,10 | 2,46M |
| 2026-06-11 | $10,23 | -0,87 % | $10,30 | $10,36 | $9,95 | 2,99M |
| 2026-06-10 | $10,32 | -1,15 % | $10,32 | $10,64 | $10,21 | 2,83M |
| 2026-06-09 | $10,44 | +1,75 % | $10,14 | $10,53 | $10,11 | 3,44M |
| 2026-06-08 | $10,26 | +0,10 % | $10,26 | $10,29 | $10,01 | 1,83M |
| 2026-06-05 | $10,25 | -3,03 % | $10,73 | $10,83 | $10,14 | 2,37M |
| 2026-06-04 | $10,57 | +3,63 % | $10,47 | $10,90 | $10,44 | 3,51M |
| 2026-06-03 | $10,20 | -4,23 % | $10,59 | $10,60 | $9,98 | 3,82M |
| 2026-06-02 | $10,65 | +1,04 % | $10,38 | $10,73 | $10,20 | 5,89M |
| 2026-06-01 | $10,54 | +8,66 % | $9,85 | $10,54 | $9,77 | 3,79M |
| 2026-05-29 | $9,70 | +0,41 % | $9,59 | $9,75 | $9,52 | 3,62M |
| 2026-05-28 | $9,66 | -0,21 % | $9,71 | $9,79 | $9,60 | 2,03M |
| 2026-05-27 | $9,68 | 0,00 % | $9,67 | $10,01 | $9,65 | 2,00M |
| 2026-05-26 | $9,68 | -1,53 % | $9,80 | $9,90 | $9,61 | 2,50M |
| 2026-05-22 | $9,83 | +3,26 % | $9,64 | $9,84 | $9,55 | 2,35M |