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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,71 | 0,00 % | $10,72 | $10,94 | $10,57 | 608,05K |
| 2026-09-30 | $10,71 | -1,38 % | $10,90 | $11,31 | $10,45 | 4,67M |
| 2026-09-29 | $10,86 | -5,89 % | $11,64 | $11,91 | $10,86 | 3,54M |
| 2026-09-28 | $11,54 | -6,33 % | $12,15 | $12,28 | $11,52 | 2,16M |
| 2026-09-25 | $12,32 | -0,65 % | $12,42 | $12,56 | $12,20 | 1,09M |
| 2026-09-24 | $12,40 | -0,24 % | $12,39 | $12,57 | $12,06 | 2,00M |
| 2026-09-23 | $12,43 | +1,06 % | $12,51 | $12,62 | $12,12 | 2,03M |
| 2026-09-22 | $12,30 | -0,57 % | $12,66 | $12,85 | $12,06 | 2,05M |
| 2026-09-21 | $12,37 | +1,23 % | $12,33 | $12,56 | $12,22 | 1,62M |
| 2026-09-18 | $12,22 | -2,32 % | $12,42 | $12,59 | $12,00 | 2,81M |
| 2026-09-17 | $12,51 | +1,13 % | $12,69 | $12,94 | $12,47 | 1,61M |
| 2026-09-16 | $12,37 | -2,83 % | $12,85 | $12,87 | $12,26 | 2,72M |
| 2026-09-15 | $12,73 | -3,41 % | $13,06 | $13,06 | $12,53 | 2,41M |
| 2026-09-14 | $13,18 | +0,46 % | $13,06 | $13,57 | $12,86 | 1,60M |
| 2026-09-11 | $13,12 | -4,02 % | $13,71 | $13,98 | $13,12 | 3,52M |
| 2026-09-10 | $13,67 | -4,34 % | $13,99 | $14,32 | $13,65 | 1,76M |
| 2026-09-09 | $14,29 | -9,21 % | $15,71 | $15,71 | $14,28 | 1,58M |
| 2026-09-08 | $15,74 | +1,48 % | $15,61 | $16,04 | $15,46 | 1,74M |
| 2026-09-04 | $15,51 | +3,19 % | $15,04 | $15,62 | $14,96 | 2,01M |
| 2026-09-03 | $15,03 | -2,84 % | $15,29 | $15,30 | $14,80 | 1,89M |
| 2026-09-02 | $15,47 | +8,64 % | $14,24 | $15,50 | $14,24 | 2,77M |
| 2026-09-01 | $14,24 | -5,38 % | $14,92 | $14,92 | $14,12 | 2,44M |
| 2026-08-31 | $15,05 | -7,21 % | $15,93 | $16,20 | $14,92 | 2,45M |
| 2026-08-28 | $16,22 | +1,63 % | $15,87 | $16,35 | $15,81 | 1,65M |
| 2026-08-27 | $15,96 | -1,05 % | $15,84 | $16,25 | $15,81 | 1,66M |
| 2026-08-26 | $16,13 | -2,77 % | $16,55 | $16,72 | $16,03 | 994,60K |
| 2026-08-25 | $16,59 | -1,89 % | $16,99 | $17,06 | $16,57 | 1,27M |
| 2026-08-24 | $16,91 | +1,08 % | $16,90 | $17,00 | $16,54 | 1,81M |
| 2026-08-21 | $16,73 | -0,36 % | $16,81 | $17,00 | $16,60 | 1,08M |
| 2026-08-20 | $16,79 | -0,65 % | $16,73 | $17,24 | $16,62 | 1,62M |
| 2026-08-19 | $16,90 | +7,30 % | $15,98 | $16,94 | $15,96 | 2,08M |
| 2026-08-18 | $15,75 | +0,96 % | $15,54 | $16,22 | $15,47 | 1,35M |
| 2026-08-17 | $15,60 | -4,88 % | $16,11 | $16,17 | $15,37 | 1,94M |
| 2026-08-14 | $16,40 | -1,68 % | $16,82 | $16,84 | $16,32 | 974,10K |
| 2026-08-13 | $16,68 | +1,46 % | $16,90 | $17,32 | $16,65 | 1,44M |
| 2026-08-12 | $16,44 | +3,33 % | $15,80 | $16,47 | $15,75 | 2,24M |
| 2026-08-11 | $15,91 | +0,38 % | $15,82 | $16,45 | $15,66 | 2,45M |
| 2026-08-10 | $15,85 | -3,18 % | $16,44 | $16,75 | $15,83 | 3,57M |
| 2026-08-07 | $16,37 | +3,94 % | $15,51 | $16,52 | $15,11 | 5,04M |
| 2026-08-06 | $15,75 | -16,00 % | $17,52 | $17,72 | $14,98 | 8,98M |
| 2026-08-05 | $18,75 | +3,36 % | $17,96 | $18,80 | $17,77 | 2,48M |
| 2026-08-04 | $18,14 | +2,95 % | $17,81 | $18,40 | $17,51 | 1,64M |
| 2026-08-03 | $17,62 | +1,67 % | $17,41 | $18,00 | $17,41 | 1,13M |
| 2026-07-31 | $17,33 | -2,09 % | $17,97 | $17,97 | $17,23 | 1,17M |
| 2026-07-30 | $17,70 | -3,54 % | $18,43 | $18,43 | $17,33 | 2,13M |
| 2026-07-29 | $18,35 | -2,03 % | $18,67 | $19,00 | $18,24 | 1,30M |
| 2026-07-28 | $18,73 | +6,48 % | $17,69 | $18,76 | $17,58 | 2,22M |
| 2026-07-27 | $17,59 | +1,27 % | $17,78 | $18,09 | $17,21 | 2,13M |
| 2026-07-24 | $17,37 | +0,93 % | $16,98 | $17,64 | $16,87 | 1,33M |
| 2026-07-23 | $17,21 | -0,41 % | $17,11 | $17,29 | $16,46 | 2,33M |
| 2026-07-22 | $17,28 | -1,76 % | $17,68 | $17,96 | $17,11 | 1,26M |
| 2026-07-21 | $17,59 | +1,15 % | $17,31 | $17,73 | $17,20 | 1,46M |
| 2026-07-20 | $17,39 | -0,80 % | $17,44 | $17,62 | $16,83 | 2,29M |
| 2026-07-17 | $17,53 | -7,59 % | $18,95 | $19,13 | $17,22 | 3,47M |
| 2026-07-16 | $18,97 | -2,12 % | $19,68 | $20,07 | $18,93 | 1,79M |
| 2026-07-15 | $19,38 | +3,03 % | $19,12 | $19,82 | $19,07 | 2,24M |
| 2026-07-14 | $18,81 | -0,58 % | $19,15 | $19,80 | $18,70 | 1,83M |
| 2026-07-13 | $18,92 | -2,77 % | $19,49 | $19,74 | $18,70 | 1,80M |
| 2026-07-10 | $19,46 | +4,34 % | $18,70 | $19,90 | $18,70 | 2,27M |
| 2026-07-09 | $18,65 | -0,05 % | $18,66 | $19,06 | $18,49 | 1,40M |
| 2026-07-08 | $18,66 | -2,35 % | $18,78 | $19,27 | $18,11 | 2,59M |
| 2026-07-07 | $19,11 | -2,25 % | $19,26 | $19,74 | $18,68 | 2,61M |
| 2026-07-06 | $19,55 | -6,86 % | $20,24 | $20,57 | $19,36 | 3,74M |
| 2026-07-02 | $20,99 | +2,59 % | $20,24 | $21,63 | $20,15 | 2,06M |
| 2026-07-01 | $20,46 | -3,94 % | $21,28 | $21,64 | $19,95 | 2,63M |
| 2026-06-30 | $21,30 | +3,60 % | $20,78 | $21,54 | $20,41 | 2,54M |
| 2026-06-29 | $20,56 | -6,59 % | $22,20 | $22,23 | $20,40 | 3,31M |
| 2026-06-26 | $22,01 | -2,05 % | $22,23 | $22,69 | $20,26 | 6,49M |
| 2026-06-25 | $22,47 | -2,39 % | $23,44 | $23,76 | $22,11 | 1,50M |
| 2026-06-24 | $23,02 | -0,56 % | $23,49 | $23,90 | $22,86 | 1,84M |
| 2026-06-23 | $23,15 | +1,94 % | $22,50 | $23,49 | $22,15 | 2,27M |
| 2026-06-22 | $22,71 | -8,94 % | $24,44 | $24,78 | $22,68 | 2,62M |
| 2026-06-18 | $24,94 | +0,28 % | $24,91 | $25,95 | $24,80 | 2,56M |
| 2026-06-17 | $24,87 | +1,72 % | $25,00 | $26,28 | $24,76 | 1,91M |
| 2026-06-16 | $24,45 | +4,76 % | $23,39 | $24,63 | $23,39 | 1,51M |
| 2026-06-15 | $23,34 | -0,43 % | $23,50 | $23,86 | $23,09 | 2,85M |
| 2026-06-12 | $23,44 | -3,90 % | $24,29 | $24,44 | $23,31 | 1,35M |
| 2026-06-11 | $24,39 | +5,40 % | $23,56 | $24,44 | $23,06 | 2,34M |
| 2026-06-10 | $23,14 | +3,17 % | $22,16 | $24,39 | $22,02 | 3,45M |
| 2026-06-09 | $22,43 | +1,77 % | $22,49 | $23,06 | $21,96 | 1,47M |
| 2026-06-08 | $22,04 | +6,37 % | $20,95 | $22,69 | $20,54 | 2,67M |
| 2026-06-05 | $20,72 | -2,31 % | $21,30 | $21,69 | $20,22 | 1,29M |
| 2026-06-04 | $21,21 | +4,53 % | $20,63 | $21,23 | $20,38 | 1,93M |
| 2026-06-03 | $20,29 | -1,98 % | $20,35 | $20,41 | $19,72 | 1,31M |
| 2026-06-02 | $20,70 | -1,43 % | $20,69 | $20,89 | $19,94 | 1,59M |
| 2026-06-01 | $21,00 | -0,05 % | $20,94 | $21,29 | $20,49 | 1,28M |
| 2026-05-29 | $21,01 | +3,50 % | $20,26 | $21,05 | $19,99 | 1,72M |
| 2026-05-28 | $20,30 | -0,98 % | $20,46 | $20,59 | $19,82 | 4,06M |
| 2026-05-27 | $20,50 | +1,99 % | $20,67 | $21,70 | $20,49 | 4,08M |
| 2026-05-26 | $20,10 | +1,36 % | $19,54 | $20,28 | $19,54 | 1,11M |