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 | $12,96 | +0,93 % | $13,20 | $13,21 | $12,58 | 748,00K |
| 2026-10-01 | $12,84 | -2,58 % | $13,08 | $13,45 | $12,83 | 331,50K |
| 2026-09-30 | $13,18 | +4,27 % | $12,67 | $13,41 | $12,44 | 425,90K |
| 2026-09-29 | $12,64 | +0,20 % | $12,62 | $12,85 | $12,43 | 322,80K |
| 2026-09-28 | $12,61 | +6,19 % | $11,88 | $12,68 | $11,69 | 349,30K |
| 2026-09-25 | $11,88 | -1,00 % | $11,99 | $12,00 | $11,64 | 217,30K |
| 2026-09-24 | $12,00 | +0,42 % | $11,94 | $12,02 | $11,67 | 206,20K |
| 2026-09-23 | $11,95 | -3,78 % | $12,33 | $12,33 | $11,87 | 206,30K |
| 2026-09-22 | $12,42 | +2,56 % | $12,24 | $12,47 | $12,03 | 164,60K |
| 2026-09-21 | $12,11 | -0,74 % | $12,28 | $12,28 | $11,94 | 217,20K |
| 2026-09-18 | $12,20 | -2,56 % | $12,49 | $12,60 | $12,19 | 428,20K |
| 2026-09-17 | $12,52 | -1,42 % | $12,67 | $12,84 | $12,48 | 277,70K |
| 2026-09-16 | $12,70 | +3,34 % | $12,33 | $12,92 | $12,33 | 267,50K |
| 2026-09-15 | $12,29 | -6,33 % | $13,07 | $13,07 | $12,16 | 284,90K |
| 2026-09-14 | $13,12 | +1,23 % | $12,81 | $13,13 | $12,79 | 280,20K |
| 2026-09-11 | $12,96 | +2,05 % | $12,83 | $13,04 | $12,59 | 289,10K |
| 2026-09-10 | $12,70 | -4,08 % | $13,09 | $13,21 | $12,44 | 312,80K |
| 2026-09-09 | $13,24 | -1,93 % | $13,50 | $13,51 | $13,09 | 193,00K |
| 2026-09-08 | $13,50 | -4,12 % | $13,91 | $13,91 | $13,43 | 158,20K |
| 2026-09-04 | $14,08 | +0,43 % | $13,92 | $14,23 | $13,45 | 233,40K |
| 2026-09-03 | $14,02 | -0,50 % | $14,17 | $14,29 | $13,85 | 239,30K |
| 2026-09-02 | $14,09 | +4,29 % | $13,56 | $14,19 | $13,48 | 251,80K |
| 2026-09-01 | $13,51 | +1,35 % | $13,34 | $13,64 | $13,24 | 217,30K |
| 2026-08-31 | $13,33 | -1,99 % | $13,52 | $13,60 | $13,12 | 286,50K |
| 2026-08-28 | $13,60 | -1,45 % | $13,72 | $13,91 | $13,47 | 155,90K |
| 2026-08-27 | $13,80 | -2,47 % | $14,08 | $14,18 | $13,76 | 280,20K |
| 2026-08-26 | $14,15 | +0,50 % | $14,00 | $14,37 | $13,75 | 156,20K |
| 2026-08-25 | $14,08 | -0,14 % | $14,06 | $15,05 | $14,02 | 407,10K |
| 2026-08-24 | $14,10 | +4,68 % | $13,44 | $14,27 | $12,83 | 357,40K |
| 2026-08-21 | $13,47 | +2,59 % | $13,27 | $13,70 | $13,09 | 335,20K |
| 2026-08-20 | $13,13 | -2,81 % | $13,42 | $13,50 | $12,93 | 194,80K |
| 2026-08-19 | $13,51 | +1,58 % | $13,51 | $13,63 | $13,16 | 187,40K |
| 2026-08-18 | $13,30 | +3,66 % | $12,80 | $13,42 | $12,80 | 196,60K |
| 2026-08-17 | $12,83 | -2,51 % | $13,13 | $13,32 | $12,59 | 314,80K |
| 2026-08-14 | $13,16 | -2,08 % | $13,38 | $13,40 | $12,96 | 173,40K |
| 2026-08-13 | $13,44 | -0,44 % | $13,57 | $13,98 | $13,44 | 152,70K |
| 2026-08-12 | $13,50 | -0,15 % | $13,48 | $13,68 | $13,27 | 149,80K |
| 2026-08-11 | $13,52 | -2,10 % | $13,74 | $13,82 | $12,71 | 200,20K |
| 2026-08-10 | $13,81 | +0,29 % | $13,73 | $13,86 | $13,64 | 147,60K |
| 2026-08-07 | $13,77 | +3,22 % | $13,43 | $13,87 | $13,35 | 183,00K |
| 2026-08-06 | $13,34 | +0,91 % | $13,27 | $13,54 | $13,19 | 220,70K |
| 2026-08-05 | $13,22 | -0,75 % | $13,40 | $13,68 | $13,03 | 230,00K |
| 2026-08-04 | $13,32 | +2,86 % | $13,05 | $13,63 | $12,71 | 209,60K |
| 2026-08-03 | $12,95 | +2,78 % | $12,70 | $12,97 | $12,34 | 168,10K |
| 2026-07-31 | $12,60 | -3,08 % | $12,73 | $12,99 | $12,50 | 143,70K |
| 2026-07-30 | $13,00 | +4,42 % | $12,42 | $13,02 | $12,32 | 142,40K |
| 2026-07-29 | $12,45 | -1,27 % | $12,56 | $12,73 | $12,37 | 147,30K |
| 2026-07-28 | $12,61 | -0,94 % | $12,76 | $12,76 | $12,40 | 177,30K |
| 2026-07-27 | $12,73 | -0,39 % | $12,96 | $13,16 | $12,66 | 91,80K |
| 2026-07-24 | $12,78 | -1,31 % | $13,06 | $13,06 | $12,41 | 104,60K |
| 2026-07-23 | $12,95 | -0,84 % | $12,87 | $13,09 | $12,52 | 129,30K |
| 2026-07-22 | $13,06 | -2,68 % | $13,36 | $13,81 | $13,01 | 154,00K |
| 2026-07-21 | $13,42 | +1,98 % | $13,15 | $13,65 | $12,90 | 159,60K |
| 2026-07-20 | $13,16 | -4,22 % | $13,99 | $13,99 | $12,98 | 169,20K |
| 2026-07-17 | $13,74 | +4,17 % | $13,04 | $13,85 | $13,03 | 189,90K |
| 2026-07-16 | $13,19 | -0,30 % | $13,23 | $13,56 | $12,94 | 160,40K |
| 2026-07-15 | $13,23 | +0,92 % | $13,07 | $13,40 | $12,80 | 101,20K |
| 2026-07-14 | $13,11 | -3,89 % | $13,64 | $13,75 | $13,10 | 136,90K |
| 2026-07-13 | $13,64 | -0,44 % | $13,60 | $13,97 | $13,43 | 139,40K |
| 2026-07-10 | $13,70 | -3,86 % | $14,25 | $14,47 | $13,24 | 179,20K |
| 2026-07-09 | $14,25 | -1,66 % | $14,49 | $14,71 | $13,95 | 163,00K |
| 2026-07-08 | $14,49 | +1,61 % | $14,06 | $14,81 | $14,02 | 198,80K |
| 2026-07-07 | $14,26 | -1,72 % | $14,66 | $14,86 | $14,09 | 276,00K |
| 2026-07-06 | $14,51 | -3,97 % | $14,90 | $15,10 | $14,41 | 242,10K |
| 2026-07-02 | $15,11 | +2,30 % | $14,88 | $15,51 | $14,77 | 299,40K |
| 2026-07-01 | $14,77 | +1,30 % | $14,63 | $15,20 | $14,63 | 206,50K |
| 2026-06-30 | $14,58 | +0,48 % | $14,53 | $14,66 | $14,26 | 281,20K |
| 2026-06-29 | $14,51 | +3,64 % | $14,02 | $14,73 | $13,94 | 342,60K |
| 2026-06-26 | $14,00 | +4,09 % | $13,51 | $14,25 | $13,43 | 938,10K |
| 2026-06-25 | $13,45 | -1,97 % | $13,72 | $14,20 | $13,32 | 181,10K |
| 2026-06-24 | $13,72 | -2,42 % | $14,08 | $14,69 | $13,69 | 286,50K |
| 2026-06-23 | $14,06 | +5,16 % | $13,22 | $14,12 | $12,92 | 401,60K |
| 2026-06-22 | $13,37 | +5,61 % | $12,85 | $13,40 | $12,65 | 225,40K |
| 2026-06-18 | $12,66 | +0,16 % | $12,87 | $13,10 | $12,48 | 254,10K |
| 2026-06-17 | $12,64 | +4,72 % | $12,05 | $12,65 | $12,05 | 171,40K |
| 2026-06-16 | $12,07 | +5,51 % | $11,44 | $12,07 | $11,33 | 142,70K |
| 2026-06-15 | $11,44 | -3,87 % | $11,95 | $12,22 | $11,41 | 114,00K |
| 2026-06-12 | $11,90 | +3,39 % | $11,48 | $12,10 | $11,11 | 190,30K |
| 2026-06-11 | $11,51 | -1,62 % | $11,75 | $11,75 | $11,18 | 263,20K |
| 2026-06-10 | $11,70 | +3,08 % | $11,35 | $11,75 | $11,20 | 143,00K |
| 2026-06-09 | $11,35 | +2,53 % | $11,23 | $11,55 | $11,19 | 131,30K |
| 2026-06-08 | $11,07 | -1,86 % | $11,47 | $13,23 | $10,86 | 158,10K |
| 2026-06-05 | $11,28 | -3,84 % | $11,68 | $11,68 | $11,25 | 135,10K |
| 2026-06-04 | $11,73 | +4,36 % | $11,33 | $11,98 | $11,33 | 208,60K |
| 2026-06-03 | $11,24 | -6,57 % | $11,92 | $12,03 | $11,17 | 372,30K |
| 2026-06-02 | $12,03 | -5,05 % | $12,51 | $12,60 | $11,91 | 197,00K |
| 2026-06-01 | $12,67 | -3,72 % | $13,10 | $13,31 | $12,50 | 198,30K |
| 2026-05-29 | $13,16 | -0,53 % | $13,19 | $13,31 | $13,02 | 188,00K |
| 2026-05-28 | $13,23 | +0,30 % | $13,19 | $13,49 | $13,05 | 165,60K |
| 2026-05-27 | $13,19 | -2,51 % | $13,53 | $13,85 | $13,10 | 295,40K |