Markt geöffnet· · 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 | $11,26 | -3,01 % | $11,70 | $11,72 | $11,22 | 48,20K |
| 2026-10-01 | $11,61 | +0,87 % | $11,52 | $11,74 | $11,44 | 94,40K |
| 2026-09-30 | $11,51 | -0,69 % | $11,54 | $11,72 | $11,27 | 293,20K |
| 2026-09-29 | $11,59 | +2,29 % | $11,35 | $11,75 | $11,35 | 111,30K |
| 2026-09-28 | $11,33 | -0,61 % | $11,40 | $11,58 | $11,02 | 99,00K |
| 2026-09-25 | $11,40 | -1,47 % | $11,54 | $11,86 | $11,25 | 86,90K |
| 2026-09-24 | $11,57 | -1,78 % | $11,87 | $11,99 | $11,49 | 97,10K |
| 2026-09-23 | $11,78 | +0,26 % | $11,70 | $11,98 | $11,53 | 86,60K |
| 2026-09-22 | $11,75 | +3,62 % | $11,21 | $11,88 | $11,21 | 135,50K |
| 2026-09-21 | $11,34 | +2,16 % | $11,10 | $11,78 | $11,10 | 199,40K |
| 2026-09-18 | $11,10 | -1,33 % | $11,25 | $11,39 | $11,04 | 221,90K |
| 2026-09-17 | $11,25 | -3,18 % | $11,69 | $11,69 | $11,19 | 88,10K |
| 2026-09-16 | $11,62 | -1,61 % | $11,77 | $11,92 | $11,53 | 109,80K |
| 2026-09-15 | $11,81 | -1,50 % | $11,71 | $12,01 | $11,71 | 152,60K |
| 2026-09-14 | $11,99 | +2,04 % | $11,81 | $12,15 | $11,62 | 176,00K |
| 2026-09-11 | $11,75 | -0,76 % | $11,93 | $11,97 | $11,71 | 125,60K |
| 2026-09-10 | $11,84 | -1,66 % | $12,03 | $12,16 | $11,78 | 88,70K |
| 2026-09-09 | $12,04 | -1,15 % | $12,17 | $12,58 | $11,92 | 106,40K |
| 2026-09-08 | $12,18 | -3,72 % | $12,50 | $12,72 | $11,77 | 191,90K |
| 2026-09-04 | $12,65 | +1,36 % | $12,46 | $12,75 | $12,28 | 88,50K |
| 2026-09-03 | $12,48 | +2,30 % | $12,25 | $12,57 | $12,25 | 72,00K |
| 2026-09-02 | $12,20 | -0,25 % | $12,18 | $12,63 | $12,05 | 110,30K |
| 2026-09-01 | $12,23 | -0,57 % | $12,20 | $12,52 | $12,14 | 79,00K |
| 2026-08-31 | $12,30 | -0,65 % | $12,35 | $12,47 | $12,22 | 91,10K |
| 2026-08-28 | $12,38 | +1,39 % | $12,18 | $12,63 | $12,18 | 91,30K |
| 2026-08-27 | $12,21 | +4,36 % | $11,69 | $12,35 | $11,69 | 108,50K |
| 2026-08-26 | $11,70 | -2,74 % | $12,00 | $12,17 | $11,70 | 73,30K |
| 2026-08-25 | $12,03 | +0,42 % | $11,92 | $12,20 | $11,84 | 91,40K |
| 2026-08-24 | $11,98 | +1,70 % | $11,72 | $12,03 | $11,70 | 68,30K |
| 2026-08-21 | $11,78 | +0,94 % | $11,68 | $11,97 | $11,56 | 70,80K |
| 2026-08-20 | $11,67 | -0,77 % | $11,72 | $11,99 | $11,59 | 66,10K |
| 2026-08-19 | $11,76 | +3,98 % | $11,34 | $11,99 | $11,34 | 87,00K |
| 2026-08-18 | $11,31 | +1,43 % | $11,16 | $11,44 | $11,04 | 56,20K |
| 2026-08-17 | $11,15 | -2,02 % | $11,26 | $11,39 | $11,15 | 72,10K |
| 2026-08-14 | $11,38 | -3,48 % | $11,79 | $11,79 | $11,38 | 64,00K |
| 2026-08-13 | $11,79 | +2,25 % | $11,53 | $11,86 | $11,50 | 127,10K |
| 2026-08-12 | $11,53 | -2,54 % | $11,83 | $11,95 | $11,33 | 102,90K |
| 2026-08-11 | $11,83 | +1,81 % | $11,58 | $11,93 | $11,21 | 131,90K |
| 2026-08-10 | $11,62 | -1,02 % | $11,61 | $11,95 | $11,46 | 124,20K |
| 2026-08-07 | $11,74 | -2,09 % | $11,96 | $12,00 | $11,60 | 129,30K |
| 2026-08-06 | $11,99 | +3,10 % | $11,74 | $12,03 | $11,52 | 170,60K |
| 2026-08-05 | $11,63 | -0,85 % | $11,74 | $11,92 | $11,26 | 141,30K |
| 2026-08-04 | $11,73 | +3,26 % | $11,27 | $11,90 | $10,90 | 121,30K |
| 2026-08-03 | $11,36 | -1,22 % | $11,75 | $12,33 | $11,35 | 192,50K |
| 2026-07-31 | $11,50 | +18,07 % | $10,50 | $11,75 | $9,94 | 233,70K |
| 2026-07-30 | $9,74 | -5,07 % | $10,26 | $10,33 | $9,70 | 108,90K |
| 2026-07-29 | $10,26 | -0,48 % | $10,28 | $10,45 | $10,00 | 93,90K |
| 2026-07-28 | $10,31 | +8,41 % | $9,51 | $10,36 | $9,51 | 109,80K |
| 2026-07-27 | $9,51 | +7,22 % | $9,00 | $9,65 | $8,97 | 98,10K |
| 2026-07-24 | $8,87 | +0,23 % | $8,88 | $9,11 | $8,74 | 89,50K |
| 2026-07-23 | $8,85 | -1,56 % | $8,98 | $9,22 | $8,72 | 135,70K |
| 2026-07-22 | $8,99 | -1,43 % | $9,15 | $9,30 | $8,91 | 125,20K |
| 2026-07-21 | $9,12 | -8,53 % | $9,97 | $9,98 | $8,89 | 156,90K |
| 2026-07-20 | $9,97 | -3,39 % | $10,32 | $10,40 | $9,93 | 109,70K |
| 2026-07-17 | $10,32 | -1,53 % | $10,48 | $10,57 | $10,05 | 73,70K |
| 2026-07-16 | $10,48 | +0,67 % | $10,29 | $11,33 | $10,29 | 175,40K |
| 2026-07-15 | $10,41 | +0,97 % | $10,32 | $10,60 | $10,21 | 148,20K |
| 2026-07-14 | $10,31 | +1,18 % | $10,11 | $10,44 | $9,94 | 153,60K |
| 2026-07-13 | $10,19 | +1,90 % | $10,06 | $10,52 | $9,91 | 295,20K |
| 2026-07-10 | $10,00 | +3,20 % | $9,78 | $10,00 | $9,69 | 70,60K |
| 2026-07-09 | $9,69 | +0,83 % | $9,52 | $9,78 | $9,37 | 95,80K |
| 2026-07-08 | $9,61 | -0,52 % | $9,56 | $9,67 | $9,30 | 99,50K |
| 2026-07-07 | $9,66 | +0,31 % | $9,52 | $9,83 | $9,13 | 277,80K |
| 2026-07-06 | $9,63 | +1,90 % | $9,26 | $9,95 | $9,22 | 93,40K |
| 2026-07-02 | $9,45 | +2,83 % | $9,16 | $9,60 | $9,16 | 102,70K |
| 2026-07-01 | $9,19 | +9,27 % | $8,50 | $9,37 | $8,50 | 143,90K |
| 2026-06-30 | $8,41 | -0,12 % | $8,33 | $8,48 | $8,26 | 137,60K |
| 2026-06-29 | $8,42 | +7,81 % | $7,85 | $8,73 | $7,66 | 290,80K |
| 2026-06-26 | $7,81 | +7,87 % | $7,24 | $7,95 | $7,24 | 1,47M |
| 2026-06-25 | $7,24 | -9,16 % | $7,99 | $8,09 | $7,21 | 199,00K |
| 2026-06-24 | $7,97 | +8,44 % | $7,25 | $7,99 | $6,95 | 164,70K |
| 2026-06-23 | $7,35 | +3,38 % | $7,11 | $7,51 | $6,74 | 172,20K |
| 2026-06-22 | $7,11 | +6,12 % | $6,73 | $7,19 | $6,64 | 96,60K |
| 2026-06-18 | $6,70 | +0,45 % | $6,60 | $6,79 | $6,48 | 179,00K |
| 2026-06-17 | $6,67 | -3,05 % | $6,88 | $7,00 | $6,56 | 147,10K |
| 2026-06-16 | $6,88 | +2,38 % | $6,74 | $6,88 | $6,64 | 60,70K |
| 2026-06-15 | $6,72 | -3,86 % | $6,98 | $7,05 | $6,56 | 109,20K |
| 2026-06-12 | $6,99 | +2,95 % | $6,79 | $7,08 | $6,69 | 58,90K |
| 2026-06-11 | $6,79 | +0,89 % | $6,73 | $6,88 | $6,58 | 45,40K |
| 2026-06-10 | $6,73 | -1,61 % | $6,87 | $7,07 | $6,64 | 82,00K |
| 2026-06-09 | $6,84 | +0,15 % | $6,73 | $7,03 | $6,62 | 83,10K |
| 2026-06-08 | $6,83 | -2,43 % | $6,92 | $7,12 | $6,83 | 58,90K |
| 2026-06-05 | $7,00 | -1,13 % | $7,05 | $7,13 | $6,98 | 44,60K |
| 2026-06-04 | $7,08 | +2,46 % | $6,99 | $7,45 | $6,68 | 69,10K |
| 2026-06-03 | $6,91 | -1,85 % | $7,04 | $7,04 | $6,71 | 53,80K |
| 2026-06-02 | $7,04 | -2,49 % | $7,20 | $7,24 | $6,94 | 44,30K |
| 2026-06-01 | $7,22 | +2,41 % | $6,95 | $7,22 | $6,84 | 53,30K |
| 2026-05-29 | $7,05 | +1,15 % | $6,96 | $7,08 | $6,70 | 71,30K |
| 2026-05-28 | $6,97 | +0,58 % | $6,91 | $7,06 | $6,77 | 71,10K |
| 2026-05-27 | $6,93 | +3,59 % | $6,72 | $6,97 | $6,69 | 130,10K |