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 | $13,67 | -1,23 % | $14,12 | $14,14 | $13,61 | 980,51K |
| 2026-10-01 | $13,84 | -3,28 % | $14,23 | $14,58 | $13,80 | 655,50K |
| 2026-09-30 | $14,31 | -1,24 % | $14,76 | $14,83 | $14,07 | 1,04M |
| 2026-09-29 | $14,49 | -0,48 % | $14,70 | $14,97 | $13,94 | 1,38M |
| 2026-09-28 | $14,56 | +0,62 % | $14,35 | $14,82 | $13,92 | 1,56M |
| 2026-09-25 | $14,47 | -1,63 % | $14,77 | $14,82 | $14,03 | 1,02M |
| 2026-09-24 | $14,71 | -1,93 % | $14,81 | $14,98 | $13,56 | 1,77M |
| 2026-09-23 | $15,00 | -5,54 % | $15,97 | $15,97 | $14,68 | 1,47M |
| 2026-09-22 | $15,88 | +4,20 % | $15,21 | $16,23 | $15,13 | 936,60K |
| 2026-09-21 | $15,24 | +0,13 % | $15,57 | $15,70 | $14,68 | 699,10K |
| 2026-09-18 | $15,22 | +3,68 % | $15,12 | $15,69 | $14,78 | 1,79M |
| 2026-09-17 | $14,68 | +6,69 % | $13,93 | $14,87 | $13,93 | 930,60K |
| 2026-09-16 | $13,76 | +0,95 % | $13,65 | $14,20 | $13,55 | 819,60K |
| 2026-09-15 | $13,63 | -0,94 % | $13,95 | $13,95 | $13,18 | 552,00K |
| 2026-09-14 | $13,76 | +4,48 % | $13,64 | $14,19 | $13,43 | 977,20K |
| 2026-09-11 | $13,17 | -2,37 % | $13,69 | $14,02 | $12,94 | 481,10K |
| 2026-09-10 | $13,49 | -4,87 % | $13,88 | $14,02 | $13,40 | 566,10K |
| 2026-09-09 | $14,18 | -3,08 % | $14,44 | $14,50 | $14,09 | 493,80K |
| 2026-09-08 | $14,63 | -2,27 % | $14,57 | $15,29 | $14,13 | 542,00K |
| 2026-09-04 | $14,97 | +1,84 % | $14,50 | $15,00 | $14,33 | 420,60K |
| 2026-09-03 | $14,70 | -1,61 % | $14,94 | $14,94 | $14,27 | 782,40K |
| 2026-09-02 | $14,94 | +4,11 % | $14,40 | $15,13 | $14,08 | 1,04M |
| 2026-09-01 | $14,35 | +1,70 % | $13,94 | $14,85 | $13,80 | 708,00K |
| 2026-08-31 | $14,11 | -3,82 % | $14,49 | $14,60 | $13,66 | 1,40M |
| 2026-08-28 | $14,67 | -1,61 % | $14,91 | $15,00 | $14,20 | 1,10M |
| 2026-08-27 | $14,91 | -4,18 % | $15,44 | $15,77 | $14,82 | 717,60K |
| 2026-08-26 | $15,56 | -1,02 % | $15,50 | $15,67 | $15,04 | 717,90K |
| 2026-08-25 | $15,72 | +2,14 % | $15,69 | $16,34 | $15,41 | 919,10K |
| 2026-08-24 | $15,39 | -2,78 % | $15,68 | $15,83 | $14,35 | 1,47M |
| 2026-08-21 | $15,83 | -1,68 % | $16,32 | $16,91 | $15,33 | 918,70K |
| 2026-08-20 | $16,10 | -3,94 % | $16,50 | $16,71 | $15,63 | 1,63M |
| 2026-08-19 | $16,76 | +13,86 % | $15,21 | $16,93 | $14,89 | 1,97M |
| 2026-08-18 | $14,72 | +1,20 % | $14,25 | $15,04 | $13,91 | 2,32M |
| 2026-08-17 | $14,55 | +19,32 % | $12,20 | $15,02 | $12,10 | 3,45M |
| 2026-08-14 | $12,19 | +4,64 % | $11,63 | $12,35 | $11,26 | 773,70K |
| 2026-08-13 | $11,65 | -1,85 % | $11,93 | $12,05 | $11,34 | 707,40K |
| 2026-08-12 | $11,87 | +3,49 % | $11,50 | $11,89 | $11,35 | 430,10K |
| 2026-08-11 | $11,47 | +2,96 % | $11,31 | $11,54 | $10,80 | 453,70K |
| 2026-08-10 | $11,14 | +3,63 % | $10,66 | $11,30 | $10,54 | 940,90K |
| 2026-08-07 | $10,75 | +1,90 % | $10,66 | $10,84 | $10,45 | 346,90K |
| 2026-08-06 | $10,55 | +2,63 % | $10,21 | $10,69 | $10,21 | 297,30K |
| 2026-08-05 | $10,28 | +0,19 % | $10,35 | $10,62 | $10,18 | 664,80K |
| 2026-08-04 | $10,26 | +1,68 % | $10,35 | $10,48 | $10,06 | 478,30K |
| 2026-08-03 | $10,09 | -0,88 % | $10,17 | $10,33 | $9,66 | 463,70K |
| 2026-07-31 | $10,18 | +1,09 % | $10,54 | $10,65 | $9,84 | 716,30K |
| 2026-07-30 | $10,07 | +4,79 % | $9,79 | $10,15 | $9,73 | 532,90K |
| 2026-07-29 | $9,61 | -2,44 % | $9,82 | $9,98 | $9,39 | 529,80K |
| 2026-07-28 | $9,85 | -5,11 % | $10,28 | $10,37 | $9,50 | 628,80K |
| 2026-07-27 | $10,38 | +3,08 % | $10,22 | $10,65 | $10,12 | 531,30K |
| 2026-07-24 | $10,07 | -2,99 % | $10,38 | $10,46 | $9,90 | 682,40K |
| 2026-07-23 | $10,38 | -5,29 % | $10,66 | $10,94 | $10,31 | 567,30K |
| 2026-07-22 | $10,96 | -3,65 % | $11,20 | $11,43 | $10,91 | 717,20K |
| 2026-07-21 | $11,38 | +2,57 % | $11,13 | $11,96 | $11,01 | 1,03M |
| 2026-07-20 | $11,09 | +0,91 % | $10,88 | $11,50 | $10,88 | 821,50K |
| 2026-07-17 | $10,99 | +1,38 % | $10,51 | $11,28 | $10,29 | 598,50K |
| 2026-07-16 | $10,84 | -7,19 % | $11,37 | $11,62 | $10,75 | 893,70K |
| 2026-07-15 | $11,68 | -0,17 % | $11,63 | $11,76 | $11,26 | 419,80K |
| 2026-07-14 | $11,70 | +3,54 % | $11,53 | $11,94 | $11,20 | 651,80K |
| 2026-07-13 | $11,30 | -8,20 % | $12,12 | $12,12 | $11,23 | 632,30K |
| 2026-07-10 | $12,31 | -4,50 % | $13,01 | $13,01 | $11,57 | 683,60K |
| 2026-07-09 | $12,89 | -1,00 % | $13,02 | $13,36 | $12,68 | 642,50K |
| 2026-07-08 | $13,02 | +1,56 % | $12,71 | $13,39 | $12,30 | 757,20K |
| 2026-07-07 | $12,82 | +0,79 % | $12,80 | $12,94 | $12,33 | 650,80K |
| 2026-07-06 | $12,72 | -2,15 % | $13,00 | $13,20 | $12,71 | 874,30K |
| 2026-07-02 | $13,00 | +2,44 % | $12,87 | $13,40 | $12,63 | 1,00M |
| 2026-07-01 | $12,69 | -4,59 % | $13,25 | $13,53 | $12,57 | 1,07M |
| 2026-06-30 | $13,30 | +3,26 % | $12,86 | $14,00 | $12,69 | 2,80M |
| 2026-06-29 | $12,88 | +11,03 % | $11,68 | $13,33 | $11,68 | 1,52M |
| 2026-06-26 | $11,60 | +0,69 % | $11,49 | $12,04 | $10,85 | 2,02M |
| 2026-06-25 | $11,52 | -0,86 % | $11,65 | $12,05 | $11,30 | 985,00K |
| 2026-06-24 | $11,62 | +0,17 % | $11,65 | $11,81 | $11,32 | 1,05M |
| 2026-06-23 | $11,60 | +11,32 % | $10,22 | $12,18 | $10,22 | 2,07M |
| 2026-06-22 | $10,42 | +7,87 % | $9,82 | $10,89 | $9,75 | 1,70M |
| 2026-06-18 | $9,66 | +2,55 % | $9,72 | $9,97 | $9,45 | 892,20K |
| 2026-06-17 | $9,42 | +8,65 % | $8,80 | $9,87 | $8,73 | 962,80K |
| 2026-06-16 | $8,67 | -5,97 % | $9,20 | $9,23 | $8,55 | 766,70K |
| 2026-06-15 | $9,22 | +4,42 % | $9,04 | $9,80 | $8,96 | 1,06M |
| 2026-06-12 | $8,83 | -0,06 % | $9,00 | $9,38 | $8,83 | 560,20K |
| 2026-06-11 | $8,84 | +1,32 % | $8,74 | $8,89 | $8,37 | 680,30K |
| 2026-06-10 | $8,72 | -5,53 % | $9,16 | $9,50 | $8,65 | 623,60K |
| 2026-06-09 | $9,23 | +6,83 % | $8,87 | $9,29 | $8,70 | 609,10K |
| 2026-06-08 | $8,64 | 0,00 % | $8,84 | $8,84 | $8,41 | 565,10K |
| 2026-06-05 | $8,64 | -13,69 % | $9,93 | $10,02 | $8,54 | 644,60K |
| 2026-06-04 | $10,01 | +5,04 % | $9,54 | $10,45 | $9,54 | 1,05M |
| 2026-06-03 | $9,53 | +2,80 % | $9,28 | $9,65 | $8,97 | 949,20K |
| 2026-06-02 | $9,27 | -4,53 % | $9,62 | $9,62 | $9,14 | 895,20K |
| 2026-06-01 | $9,71 | -2,02 % | $9,79 | $10,08 | $9,17 | 1,08M |
| 2026-05-29 | $9,91 | +10,48 % | $8,90 | $10,00 | $8,90 | 3,32M |
| 2026-05-28 | $8,97 | +1,36 % | $8,83 | $9,06 | $8,80 | 279,80K |
| 2026-05-27 | $8,85 | +1,61 % | $8,83 | $9,20 | $8,81 | 401,30K |