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 | $10,20 | -1,26 % | $10,46 | $10,49 | $10,03 | 136,40K |
| 2026-10-01 | $10,33 | -3,00 % | $10,58 | $10,65 | $10,14 | 130,10K |
| 2026-09-30 | $10,65 | -1,39 % | $10,81 | $10,83 | $10,41 | 149,20K |
| 2026-09-29 | $10,80 | -1,37 % | $10,99 | $11,11 | $10,64 | 117,70K |
| 2026-09-28 | $10,95 | +3,25 % | $10,54 | $11,06 | $10,07 | 210,20K |
| 2026-09-25 | $10,60 | -0,14 % | $10,53 | $10,81 | $10,51 | 105,10K |
| 2026-09-24 | $10,62 | +1,05 % | $10,41 | $10,63 | $10,21 | 103,20K |
| 2026-09-23 | $10,51 | -4,54 % | $11,01 | $11,01 | $10,50 | 141,60K |
| 2026-09-22 | $11,01 | +0,92 % | $11,00 | $11,31 | $10,85 | 91,70K |
| 2026-09-21 | $10,91 | +2,73 % | $10,63 | $10,94 | $10,43 | 132,90K |
| 2026-09-18 | $10,62 | -1,48 % | $10,78 | $10,88 | $10,59 | 126,30K |
| 2026-09-17 | $10,78 | +2,18 % | $10,74 | $10,99 | $10,74 | 128,50K |
| 2026-09-16 | $10,55 | -0,85 % | $10,64 | $10,96 | $10,52 | 170,30K |
| 2026-09-15 | $10,64 | -0,75 % | $10,60 | $10,65 | $10,14 | 253,70K |
| 2026-09-14 | $10,72 | -2,19 % | $10,94 | $11,11 | $10,68 | 186,00K |
| 2026-09-11 | $10,96 | -3,01 % | $11,30 | $11,51 | $10,85 | 249,90K |
| 2026-09-10 | $11,30 | -3,00 % | $11,51 | $11,73 | $11,27 | 171,70K |
| 2026-09-09 | $11,65 | -6,43 % | $12,35 | $12,45 | $11,42 | 348,70K |
| 2026-09-08 | $12,45 | +0,48 % | $12,16 | $12,53 | $12,08 | 256,30K |
| 2026-09-04 | $12,39 | -1,27 % | $12,45 | $12,60 | $12,29 | 212,40K |
| 2026-09-03 | $12,55 | +1,95 % | $12,42 | $12,79 | $12,13 | 296,00K |
| 2026-09-02 | $12,31 | +2,33 % | $12,04 | $12,39 | $11,87 | 291,80K |
| 2026-09-01 | $12,03 | -2,59 % | $12,35 | $12,42 | $11,88 | 348,10K |
| 2026-08-31 | $12,35 | +0,65 % | $12,29 | $12,69 | $12,07 | 508,60K |
| 2026-08-28 | $12,27 | +4,25 % | $11,71 | $12,51 | $11,60 | 421,70K |
| 2026-08-27 | $11,77 | -3,29 % | $12,13 | $12,19 | $11,61 | 296,40K |
| 2026-08-26 | $12,17 | +3,93 % | $11,70 | $12,28 | $11,30 | 251,00K |
| 2026-08-25 | $11,71 | +2,72 % | $11,44 | $11,88 | $11,44 | 198,40K |
| 2026-08-24 | $11,40 | +0,97 % | $11,29 | $11,47 | $10,88 | 218,90K |
| 2026-08-21 | $11,29 | -0,53 % | $11,47 | $11,65 | $11,22 | 210,70K |
| 2026-08-20 | $11,35 | -4,38 % | $11,79 | $11,97 | $11,17 | 246,20K |
| 2026-08-19 | $11,87 | 0,00 % | $12,00 | $12,19 | $11,79 | 165,40K |
| 2026-08-18 | $11,87 | +0,34 % | $11,88 | $12,02 | $11,73 | 129,50K |
| 2026-08-17 | $11,83 | +0,94 % | $11,98 | $12,06 | $11,65 | 190,60K |
| 2026-08-14 | $11,72 | -2,82 % | $12,09 | $12,24 | $11,70 | 106,90K |
| 2026-08-13 | $12,06 | +1,94 % | $11,94 | $12,35 | $11,87 | 191,00K |
| 2026-08-12 | $11,83 | -7,43 % | $12,80 | $13,25 | $11,62 | 358,90K |
| 2026-08-11 | $12,78 | +16,82 % | $12,16 | $13,25 | $11,61 | 719,90K |
| 2026-08-10 | $10,94 | -5,49 % | $11,42 | $11,58 | $10,76 | 311,90K |
| 2026-08-07 | $11,57 | +6,78 % | $10,99 | $11,66 | $10,99 | 226,70K |
| 2026-08-06 | $10,84 | +3,04 % | $10,55 | $10,95 | $10,43 | 119,10K |
| 2026-08-05 | $10,52 | +4,06 % | $10,22 | $10,72 | $10,17 | 153,80K |
| 2026-08-04 | $10,11 | +5,42 % | $9,68 | $10,19 | $9,56 | 166,50K |
| 2026-08-03 | $9,59 | +0,21 % | $9,86 | $9,86 | $9,47 | 117,80K |
| 2026-07-31 | $9,57 | -3,43 % | $9,65 | $10,07 | $9,40 | 86,80K |
| 2026-07-30 | $9,91 | +2,69 % | $9,71 | $10,38 | $9,47 | 90,60K |
| 2026-07-29 | $9,65 | -2,92 % | $10,03 | $10,11 | $9,61 | 100,60K |
| 2026-07-28 | $9,94 | -2,64 % | $10,08 | $10,43 | $9,92 | 82,90K |
| 2026-07-27 | $10,21 | +2,20 % | $10,59 | $10,59 | $10,01 | 115,50K |
| 2026-07-24 | $9,99 | -1,58 % | $10,26 | $10,75 | $9,95 | 90,00K |
| 2026-07-23 | $10,15 | -1,65 % | $10,07 | $10,31 | $9,87 | 115,80K |
| 2026-07-22 | $10,32 | -0,67 % | $10,36 | $10,44 | $10,16 | 105,20K |
| 2026-07-21 | $10,39 | +4,95 % | $9,88 | $10,48 | $9,78 | 166,20K |
| 2026-07-20 | $9,90 | -5,71 % | $10,24 | $10,72 | $9,87 | 168,00K |
| 2026-07-17 | $10,50 | +0,57 % | $10,24 | $10,79 | $10,12 | 186,80K |
| 2026-07-16 | $10,44 | -1,51 % | $10,59 | $10,82 | $10,39 | 91,30K |
| 2026-07-15 | $10,60 | -5,02 % | $10,89 | $11,20 | $10,55 | 188,40K |
| 2026-07-14 | $11,16 | +3,81 % | $10,82 | $11,24 | $10,60 | 169,60K |
| 2026-07-13 | $10,75 | +2,48 % | $10,59 | $10,86 | $10,19 | 327,00K |
| 2026-07-10 | $10,49 | +1,75 % | $10,31 | $10,61 | $10,08 | 173,10K |
| 2026-07-09 | $10,31 | +0,59 % | $10,27 | $10,57 | $10,19 | 98,60K |
| 2026-07-08 | $10,25 | -2,38 % | $10,39 | $10,43 | $10,04 | 155,50K |
| 2026-07-07 | $10,50 | -1,78 % | $10,80 | $10,80 | $10,29 | 172,00K |
| 2026-07-06 | $10,69 | -0,09 % | $10,67 | $10,95 | $10,50 | 151,60K |
| 2026-07-02 | $10,70 | +3,48 % | $10,35 | $10,88 | $10,30 | 140,50K |
| 2026-07-01 | $10,34 | -3,81 % | $10,71 | $10,83 | $10,21 | 268,70K |
| 2026-06-30 | $10,75 | -2,54 % | $11,02 | $11,21 | $10,69 | 236,30K |
| 2026-06-29 | $11,03 | +0,09 % | $11,29 | $11,31 | $10,88 | 239,00K |
| 2026-06-26 | $11,02 | +4,45 % | $10,56 | $11,06 | $10,44 | 1,12M |
| 2026-06-25 | $10,55 | +1,44 % | $10,20 | $10,59 | $10,20 | 156,60K |
| 2026-06-24 | $10,40 | +0,97 % | $10,34 | $10,54 | $10,00 | 222,40K |
| 2026-06-23 | $10,30 | +8,08 % | $9,33 | $10,58 | $9,33 | 377,80K |
| 2026-06-22 | $9,53 | +5,19 % | $9,44 | $9,53 | $9,12 | 443,60K |
| 2026-06-18 | $9,06 | +0,89 % | $9,20 | $9,31 | $8,85 | 372,70K |
| 2026-06-17 | $8,98 | +0,22 % | $8,98 | $9,27 | $8,91 | 260,00K |
| 2026-06-16 | $8,96 | -2,50 % | $9,31 | $9,33 | $8,90 | 248,60K |
| 2026-06-15 | $9,19 | +2,11 % | $9,08 | $9,19 | $8,95 | 124,40K |
| 2026-06-12 | $9,00 | +1,69 % | $8,90 | $9,25 | $8,83 | 251,30K |
| 2026-06-11 | $8,85 | +1,72 % | $8,72 | $8,98 | $8,52 | 213,60K |
| 2026-06-10 | $8,70 | -0,80 % | $8,75 | $9,01 | $8,52 | 144,20K |
| 2026-06-09 | $8,77 | -1,46 % | $9,07 | $9,27 | $8,60 | 149,30K |
| 2026-06-08 | $8,90 | +2,30 % | $9,00 | $9,17 | $8,71 | 321,40K |
| 2026-06-05 | $8,70 | -5,02 % | $9,14 | $9,14 | $8,57 | 170,00K |
| 2026-06-04 | $9,16 | +0,22 % | $9,32 | $9,46 | $9,13 | 183,90K |
| 2026-06-03 | $9,14 | -8,42 % | $9,96 | $9,96 | $9,06 | 238,90K |
| 2026-06-02 | $9,98 | +1,01 % | $9,75 | $10,00 | $9,55 | 352,60K |
| 2026-06-01 | $9,88 | -0,50 % | $9,95 | $10,02 | $9,35 | 346,20K |
| 2026-05-29 | $9,93 | +0,40 % | $9,94 | $10,10 | $9,73 | 447,80K |
| 2026-05-28 | $9,89 | -0,80 % | $9,97 | $10,28 | $9,81 | 1,07M |
| 2026-05-27 | $9,97 | +0,81 % | $9,90 | $10,14 | $9,70 | 219,60K |