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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,17 | -2,02 % | $10,40 | $10,42 | $9,93 | 1,84M |
| 2026-09-29 | $10,38 | +2,27 % | $10,15 | $10,46 | $10,09 | 1,23M |
| 2026-09-28 | $10,15 | +0,10 % | $10,11 | $10,34 | $9,88 | 862,00K |
| 2026-09-25 | $10,14 | -0,78 % | $10,22 | $10,29 | $10,06 | 1,01M |
| 2026-09-24 | $10,22 | +0,20 % | $10,24 | $10,37 | $10,10 | 1,03M |
| 2026-09-23 | $10,20 | -1,16 % | $10,30 | $10,33 | $9,88 | 1,53M |
| 2026-09-22 | $10,32 | +1,78 % | $10,32 | $10,69 | $10,17 | 905,70K |
| 2026-09-21 | $10,14 | -0,39 % | $10,23 | $10,30 | $10,01 | 1,07M |
| 2026-09-18 | $10,18 | +0,74 % | $9,97 | $10,23 | $9,96 | 2,01M |
| 2026-09-17 | $10,10 | -3,12 % | $10,54 | $10,70 | $10,10 | 1,55M |
| 2026-09-16 | $10,43 | -0,57 % | $10,49 | $10,72 | $10,36 | 1,49M |
| 2026-09-15 | $10,49 | -7,66 % | $11,26 | $11,27 | $10,26 | 2,05M |
| 2026-09-14 | $11,36 | +0,09 % | $11,37 | $11,56 | $11,11 | 819,60K |
| 2026-09-11 | $11,35 | +1,43 % | $11,61 | $11,61 | $11,08 | 1,02M |
| 2026-09-10 | $11,19 | -0,80 % | $11,19 | $11,36 | $11,09 | 1,36M |
| 2026-09-09 | $11,28 | -8,22 % | $12,13 | $12,13 | $11,27 | 1,24M |
| 2026-09-08 | $12,29 | +1,99 % | $12,14 | $12,70 | $12,10 | 1,43M |
| 2026-09-04 | $12,05 | +2,99 % | $11,80 | $12,40 | $11,70 | 1,03M |
| 2026-09-03 | $11,70 | -3,39 % | $12,29 | $12,29 | $11,63 | 1,24M |
| 2026-09-02 | $12,11 | +0,29 % | $12,11 | $12,45 | $11,99 | 1,42M |
| 2026-09-01 | $12,07 | -4,77 % | $12,54 | $12,85 | $12,02 | 1,03M |
| 2026-08-31 | $12,68 | +1,36 % | $12,43 | $12,78 | $12,25 | 828,20K |
| 2026-08-28 | $12,51 | +1,05 % | $12,62 | $12,74 | $12,39 | 585,50K |
| 2026-08-27 | $12,38 | -3,96 % | $12,70 | $12,70 | $12,15 | 646,50K |
| 2026-08-26 | $12,89 | -0,77 % | $13,02 | $13,02 | $12,78 | 556,80K |
| 2026-08-25 | $12,99 | -1,37 % | $13,15 | $13,37 | $12,93 | 569,00K |
| 2026-08-24 | $13,17 | +1,07 % | $13,03 | $13,40 | $13,01 | 868,30K |
| 2026-08-21 | $13,03 | +3,17 % | $12,91 | $13,06 | $12,63 | 794,00K |
| 2026-08-20 | $12,63 | +1,12 % | $12,41 | $12,69 | $12,12 | 677,40K |
| 2026-08-19 | $12,49 | +4,00 % | $12,12 | $12,82 | $12,11 | 1,01M |
| 2026-08-18 | $12,01 | -2,44 % | $12,32 | $12,58 | $11,98 | 985,30K |
| 2026-08-17 | $12,31 | -3,22 % | $12,53 | $12,60 | $12,21 | 1,04M |
| 2026-08-14 | $12,72 | -1,93 % | $12,91 | $13,22 | $12,68 | 1,19M |
| 2026-08-13 | $12,97 | +2,53 % | $12,86 | $13,17 | $12,72 | 1,04M |
| 2026-08-12 | $12,65 | +7,39 % | $11,90 | $12,80 | $11,79 | 1,37M |
| 2026-08-11 | $11,78 | -2,08 % | $12,03 | $12,16 | $11,53 | 1,06M |
| 2026-08-10 | $12,03 | -3,14 % | $12,32 | $12,40 | $11,68 | 1,44M |
| 2026-08-07 | $12,42 | -0,24 % | $12,43 | $12,53 | $12,09 | 842,10K |
| 2026-08-06 | $12,45 | -3,19 % | $12,74 | $12,92 | $12,38 | 822,80K |
| 2026-08-05 | $12,86 | +0,47 % | $12,81 | $13,11 | $12,56 | 1,48M |
| 2026-08-04 | $12,80 | +2,40 % | $12,52 | $13,19 | $11,77 | 3,84M |
| 2026-08-03 | $12,50 | -2,72 % | $13,00 | $13,24 | $12,40 | 2,22M |
| 2026-07-31 | $12,85 | -3,67 % | $13,39 | $13,44 | $12,59 | 749,40K |
| 2026-07-30 | $13,34 | +1,06 % | $13,29 | $13,60 | $13,12 | 1,02M |
| 2026-07-29 | $13,20 | +1,54 % | $12,92 | $13,39 | $12,88 | 1,55M |
| 2026-07-28 | $13,00 | +0,89 % | $12,99 | $13,22 | $12,84 | 901,40K |
| 2026-07-27 | $12,89 | +6,31 % | $12,39 | $12,94 | $12,33 | 1,09M |
| 2026-07-24 | $12,12 | +1,34 % | $12,08 | $12,38 | $11,93 | 657,90K |
| 2026-07-23 | $11,96 | -3,08 % | $12,14 | $12,15 | $11,91 | 684,50K |
| 2026-07-22 | $12,34 | -0,64 % | $12,56 | $12,60 | $12,17 | 700,80K |
| 2026-07-21 | $12,42 | +1,55 % | $12,38 | $12,50 | $12,03 | 664,80K |
| 2026-07-20 | $12,23 | -1,77 % | $12,50 | $12,53 | $11,99 | 844,00K |
| 2026-07-17 | $12,45 | +2,22 % | $11,95 | $12,73 | $11,95 | 1,32M |
| 2026-07-16 | $12,18 | +0,83 % | $12,08 | $12,36 | $12,04 | 765,50K |
| 2026-07-15 | $12,08 | -0,49 % | $12,11 | $12,59 | $12,06 | 861,10K |
| 2026-07-14 | $12,14 | -0,49 % | $12,25 | $12,30 | $12,02 | 782,60K |
| 2026-07-13 | $12,20 | -2,09 % | $12,59 | $12,83 | $12,15 | 793,30K |
| 2026-07-10 | $12,46 | -0,08 % | $12,51 | $12,82 | $12,41 | 668,40K |
| 2026-07-09 | $12,47 | +0,48 % | $12,29 | $12,78 | $12,29 | 681,50K |
| 2026-07-08 | $12,41 | -3,50 % | $12,64 | $12,75 | $12,07 | 830,90K |
| 2026-07-07 | $12,86 | -0,54 % | $12,80 | $13,11 | $12,72 | 1,07M |
| 2026-07-06 | $12,93 | -1,22 % | $13,19 | $13,26 | $12,52 | 855,00K |
| 2026-07-02 | $13,09 | -1,87 % | $13,44 | $13,49 | $12,76 | 1,07M |
| 2026-07-01 | $13,34 | +3,49 % | $12,92 | $13,64 | $12,69 | 1,55M |
| 2026-06-30 | $12,89 | -0,62 % | $12,80 | $13,05 | $12,68 | 1,11M |
| 2026-06-29 | $12,97 | +1,81 % | $12,72 | $13,10 | $12,53 | 1,60M |
| 2026-06-26 | $12,74 | +4,43 % | $12,13 | $12,78 | $12,13 | 3,50M |
| 2026-06-25 | $12,20 | +0,99 % | $12,10 | $12,56 | $12,03 | 1,04M |
| 2026-06-24 | $12,08 | +8,34 % | $11,27 | $12,21 | $11,22 | 1,34M |
| 2026-06-23 | $11,15 | -3,55 % | $11,38 | $11,61 | $11,14 | 1,07M |
| 2026-06-22 | $11,56 | -2,12 % | $11,79 | $11,85 | $11,44 | 1,11M |
| 2026-06-18 | $11,81 | +2,87 % | $11,75 | $11,98 | $11,59 | 897,50K |
| 2026-06-17 | $11,48 | -1,03 % | $11,52 | $12,06 | $11,39 | 894,90K |
| 2026-06-16 | $11,60 | -2,11 % | $11,84 | $12,08 | $11,54 | 980,10K |
| 2026-06-15 | $11,85 | -4,36 % | $12,44 | $12,63 | $11,81 | 1,37M |
| 2026-06-12 | $12,39 | +3,77 % | $11,82 | $12,67 | $11,82 | 1,46M |
| 2026-06-11 | $11,94 | +8,74 % | $10,99 | $12,01 | $10,80 | 1,23M |
| 2026-06-10 | $10,98 | +7,02 % | $10,15 | $11,09 | $10,15 | 1,32M |
| 2026-06-09 | $10,26 | -0,77 % | $10,21 | $10,61 | $10,11 | 1,24M |
| 2026-06-08 | $10,34 | +1,57 % | $10,15 | $10,53 | $10,09 | 1,02M |
| 2026-06-05 | $10,18 | -0,59 % | $10,41 | $10,61 | $10,10 | 1,01M |
| 2026-06-04 | $10,24 | -2,75 % | $10,70 | $10,84 | $9,97 | 1,36M |
| 2026-06-03 | $10,53 | +0,86 % | $10,38 | $10,55 | $10,21 | 1,52M |
| 2026-06-02 | $10,44 | -6,20 % | $11,05 | $11,16 | $10,35 | 1,57M |
| 2026-06-01 | $11,13 | -4,30 % | $11,66 | $11,81 | $11,10 | 1,23M |
| 2026-05-29 | $11,63 | -0,51 % | $11,84 | $12,08 | $11,59 | 1,36M |
| 2026-05-28 | $11,69 | +1,65 % | $11,44 | $11,90 | $11,31 | 1,22M |
| 2026-05-27 | $11,50 | -0,35 % | $11,64 | $12,14 | $11,45 | 1,59M |
| 2026-05-26 | $11,54 | +0,44 % | $11,53 | $11,68 | $11,17 | 1,66M |
| 2026-05-22 | $11,49 | +1,32 % | $11,34 | $11,60 | $11,19 | 1,08M |