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 | $11,01 | +0,46 % | $11,13 | $11,21 | $10,90 | 96,65K |
| 2026-10-01 | $10,96 | -1,70 % | $11,12 | $11,12 | $10,86 | 103,00K |
| 2026-09-30 | $11,15 | +1,00 % | $10,98 | $11,23 | $10,91 | 71,40K |
| 2026-09-29 | $11,04 | -0,81 % | $11,06 | $11,18 | $10,86 | 69,20K |
| 2026-09-28 | $11,13 | +0,09 % | $11,11 | $11,30 | $11,03 | 113,40K |
| 2026-09-25 | $11,12 | +0,27 % | $11,09 | $11,42 | $11,03 | 160,70K |
| 2026-09-24 | $11,09 | +2,69 % | $10,95 | $11,31 | $10,95 | 111,30K |
| 2026-09-23 | $10,80 | -0,28 % | $10,78 | $10,85 | $10,65 | 68,30K |
| 2026-09-22 | $10,83 | 0,00 % | $10,92 | $10,99 | $10,78 | 87,70K |
| 2026-09-21 | $10,83 | +0,56 % | $10,85 | $10,95 | $10,65 | 106,60K |
| 2026-09-18 | $10,77 | -1,01 % | $10,88 | $10,98 | $10,70 | 215,40K |
| 2026-09-17 | $10,88 | -1,89 % | $11,17 | $11,29 | $10,85 | 93,80K |
| 2026-09-16 | $11,09 | -0,45 % | $11,23 | $11,28 | $10,97 | 138,50K |
| 2026-09-15 | $11,14 | -0,54 % | $11,17 | $11,41 | $11,10 | 94,00K |
| 2026-09-14 | $11,20 | -1,58 % | $11,25 | $11,28 | $11,07 | 117,10K |
| 2026-09-11 | $11,38 | -0,09 % | $11,54 | $11,56 | $11,35 | 94,90K |
| 2026-09-10 | $11,39 | -2,82 % | $11,62 | $11,83 | $11,36 | 78,20K |
| 2026-09-09 | $11,72 | -2,09 % | $12,00 | $12,00 | $11,57 | 151,50K |
| 2026-09-08 | $11,97 | +1,53 % | $11,84 | $12,15 | $11,84 | 98,90K |
| 2026-09-04 | $11,79 | +4,43 % | $11,29 | $11,85 | $11,22 | 100,10K |
| 2026-09-03 | $11,29 | -2,92 % | $11,72 | $11,72 | $11,26 | 90,10K |
| 2026-09-02 | $11,63 | +3,29 % | $11,28 | $11,77 | $11,23 | 176,10K |
| 2026-09-01 | $11,26 | -3,35 % | $11,66 | $11,66 | $11,17 | 105,90K |
| 2026-08-31 | $11,65 | +1,30 % | $11,60 | $11,75 | $11,53 | 160,00K |
| 2026-08-28 | $11,50 | -1,54 % | $11,56 | $11,72 | $11,36 | 230,70K |
| 2026-08-27 | $11,68 | +1,65 % | $11,53 | $11,74 | $11,43 | 132,40K |
| 2026-08-26 | $11,49 | -0,26 % | $11,50 | $11,75 | $11,44 | 76,30K |
| 2026-08-25 | $11,52 | -0,09 % | $11,70 | $11,73 | $11,46 | 110,80K |
| 2026-08-24 | $11,53 | -2,37 % | $11,81 | $11,81 | $11,46 | 187,80K |
| 2026-08-21 | $11,81 | +0,25 % | $11,94 | $12,13 | $11,65 | 182,00K |
| 2026-08-20 | $11,78 | -1,26 % | $12,00 | $12,05 | $11,66 | 210,30K |
| 2026-08-19 | $11,93 | -5,02 % | $12,72 | $12,75 | $11,89 | 167,70K |
| 2026-08-18 | $12,56 | -3,68 % | $12,94 | $12,94 | $12,23 | 195,40K |
| 2026-08-17 | $13,04 | +1,64 % | $12,63 | $13,17 | $12,63 | 130,10K |
| 2026-08-14 | $12,83 | +2,80 % | $12,63 | $12,96 | $12,54 | 161,80K |
| 2026-08-13 | $12,48 | -2,73 % | $12,96 | $13,13 | $12,45 | 173,50K |
| 2026-08-12 | $12,83 | -3,02 % | $13,25 | $13,30 | $12,33 | 596,40K |
| 2026-08-11 | $13,23 | -14,42 % | $14,53 | $14,61 | $13,12 | 457,30K |
| 2026-08-10 | $15,46 | -1,21 % | $15,53 | $15,79 | $15,43 | 79,40K |
| 2026-08-07 | $15,65 | -0,19 % | $15,94 | $15,99 | $15,50 | 82,50K |
| 2026-08-06 | $15,68 | +2,22 % | $15,45 | $16,00 | $15,38 | 64,00K |
| 2026-08-05 | $15,34 | -2,23 % | $15,78 | $15,96 | $15,22 | 62,80K |
| 2026-08-04 | $15,69 | +2,62 % | $15,42 | $15,75 | $15,02 | 80,00K |
| 2026-08-03 | $15,29 | +6,33 % | $14,35 | $15,72 | $14,15 | 177,60K |
| 2026-07-31 | $14,38 | +1,27 % | $14,38 | $14,63 | $13,97 | 225,80K |
| 2026-07-30 | $14,20 | +1,21 % | $14,15 | $14,55 | $14,00 | 327,50K |
| 2026-07-29 | $14,03 | -6,78 % | $15,16 | $15,20 | $14,00 | 221,20K |
| 2026-07-28 | $15,05 | -5,17 % | $15,70 | $15,72 | $14,95 | 231,00K |
| 2026-07-27 | $15,87 | -0,44 % | $15,95 | $16,00 | $15,50 | 119,30K |
| 2026-07-24 | $15,94 | -4,67 % | $16,42 | $16,60 | $15,44 | 272,90K |
| 2026-07-23 | $16,72 | +2,45 % | $16,07 | $16,75 | $16,07 | 101,60K |
| 2026-07-22 | $16,32 | +0,49 % | $16,37 | $16,56 | $16,13 | 84,30K |
| 2026-07-21 | $16,24 | +2,01 % | $16,04 | $16,41 | $15,95 | 74,10K |
| 2026-07-20 | $15,92 | -0,50 % | $16,13 | $16,29 | $15,75 | 64,20K |
| 2026-07-17 | $16,00 | -1,11 % | $15,88 | $16,43 | $15,77 | 63,00K |
| 2026-07-16 | $16,18 | -1,10 % | $16,30 | $16,57 | $15,81 | 84,50K |
| 2026-07-15 | $16,36 | +0,74 % | $16,17 | $16,94 | $15,86 | 85,70K |
| 2026-07-14 | $16,24 | -1,04 % | $16,45 | $16,81 | $16,06 | 76,80K |
| 2026-07-13 | $16,41 | -2,55 % | $16,86 | $17,17 | $16,37 | 98,50K |
| 2026-07-10 | $16,84 | +1,57 % | $16,50 | $17,04 | $16,26 | 111,60K |
| 2026-07-09 | $16,58 | -0,96 % | $16,76 | $16,98 | $16,49 | 90,50K |
| 2026-07-08 | $16,74 | -0,42 % | $16,72 | $17,01 | $16,31 | 110,20K |
| 2026-07-07 | $16,81 | +0,60 % | $16,51 | $17,19 | $16,08 | 151,00K |
| 2026-07-06 | $16,71 | -6,44 % | $17,52 | $18,28 | $16,61 | 225,60K |
| 2026-07-02 | $17,86 | -5,60 % | $19,17 | $19,34 | $17,70 | 99,90K |
| 2026-07-01 | $18,92 | -2,17 % | $19,21 | $19,21 | $18,49 | 147,90K |
| 2026-06-30 | $19,34 | +1,20 % | $19,12 | $19,65 | $18,89 | 94,90K |
| 2026-06-29 | $19,11 | +0,90 % | $18,98 | $19,46 | $18,55 | 111,60K |
| 2026-06-26 | $18,94 | +1,28 % | $18,52 | $19,33 | $18,40 | 579,40K |
| 2026-06-25 | $18,70 | +4,94 % | $18,12 | $18,82 | $17,87 | 108,70K |
| 2026-06-24 | $17,82 | -3,41 % | $18,49 | $18,49 | $17,77 | 88,90K |
| 2026-06-23 | $18,45 | +3,13 % | $17,50 | $18,77 | $17,09 | 195,30K |
| 2026-06-22 | $17,89 | +5,55 % | $17,52 | $18,29 | $17,27 | 128,30K |
| 2026-06-18 | $16,95 | +5,02 % | $16,25 | $16,99 | $16,17 | 211,90K |
| 2026-06-17 | $16,14 | -1,28 % | $16,32 | $16,50 | $15,96 | 66,00K |
| 2026-06-16 | $16,35 | -2,10 % | $16,67 | $16,86 | $16,20 | 49,10K |
| 2026-06-15 | $16,70 | 0,00 % | $16,80 | $17,28 | $16,62 | 79,20K |
| 2026-06-12 | $16,70 | +1,83 % | $16,36 | $17,05 | $16,28 | 68,30K |
| 2026-06-11 | $16,40 | +4,79 % | $15,70 | $16,42 | $15,62 | 100,80K |
| 2026-06-10 | $15,65 | +1,03 % | $15,62 | $16,10 | $15,48 | 64,60K |
| 2026-06-09 | $15,49 | +0,26 % | $15,53 | $16,41 | $15,05 | 86,50K |
| 2026-06-08 | $15,45 | +3,55 % | $15,11 | $15,63 | $15,04 | 76,80K |
| 2026-06-05 | $14,92 | -3,24 % | $15,32 | $15,32 | $14,78 | 70,00K |
| 2026-06-04 | $15,42 | +1,65 % | $15,19 | $15,49 | $15,05 | 46,90K |
| 2026-06-03 | $15,17 | -0,85 % | $15,30 | $15,56 | $15,07 | 78,90K |
| 2026-06-02 | $15,30 | +1,26 % | $15,13 | $15,64 | $15,13 | 112,00K |
| 2026-06-01 | $15,11 | +1,21 % | $15,41 | $15,61 | $14,77 | 240,10K |
| 2026-05-29 | $14,93 | -9,07 % | $16,04 | $16,29 | $14,73 | 402,90K |
| 2026-05-28 | $16,42 | -0,79 % | $16,55 | $17,12 | $16,00 | 220,10K |
| 2026-05-27 | $16,55 | -9,61 % | $17,80 | $18,22 | $16,50 | 282,80K |