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 | $9,85 | -0,20 % | $9,85 | $9,87 | $9,61 | 304,99K |
| 2026-09-30 | $9,87 | -0,70 % | $10,00 | $10,11 | $9,84 | 473,10K |
| 2026-09-29 | $9,94 | -0,70 % | $10,18 | $10,18 | $9,90 | 515,10K |
| 2026-09-28 | $10,01 | -1,28 % | $10,05 | $10,14 | $9,93 | 363,70K |
| 2026-09-25 | $10,14 | +1,20 % | $10,09 | $10,32 | $10,02 | 267,50K |
| 2026-09-24 | $10,02 | +0,40 % | $9,76 | $10,12 | $9,68 | 320,70K |
| 2026-09-23 | $9,98 | -0,30 % | $10,10 | $10,28 | $9,91 | 357,10K |
| 2026-09-22 | $10,01 | -0,50 % | $10,05 | $10,05 | $9,67 | 362,80K |
| 2026-09-21 | $10,06 | +2,44 % | $9,93 | $10,07 | $9,76 | 475,50K |
| 2026-09-18 | $9,82 | -1,31 % | $10,01 | $10,02 | $9,66 | 1,24M |
| 2026-09-17 | $9,95 | +1,02 % | $10,28 | $10,38 | $9,94 | 498,80K |
| 2026-09-16 | $9,85 | +2,18 % | $9,78 | $9,90 | $9,61 | 450,00K |
| 2026-09-15 | $9,64 | -0,62 % | $9,68 | $9,73 | $9,47 | 264,30K |
| 2026-09-14 | $9,70 | -1,92 % | $9,65 | $9,86 | $9,63 | 425,70K |
| 2026-09-11 | $9,89 | +3,67 % | $9,66 | $9,93 | $9,61 | 399,30K |
| 2026-09-10 | $9,54 | -2,15 % | $9,45 | $9,82 | $9,37 | 435,70K |
| 2026-09-09 | $9,75 | -1,91 % | $10,32 | $10,44 | $9,73 | 711,40K |
| 2026-09-08 | $9,94 | -1,78 % | $9,97 | $10,06 | $9,65 | 523,00K |
| 2026-09-04 | $10,12 | -1,75 % | $10,32 | $10,47 | $10,04 | 485,20K |
| 2026-09-03 | $10,30 | +1,78 % | $10,33 | $10,42 | $10,17 | 468,50K |
| 2026-09-02 | $10,12 | +0,60 % | $10,07 | $10,22 | $9,94 | 496,40K |
| 2026-09-01 | $10,06 | +1,62 % | $9,96 | $10,38 | $9,92 | 662,90K |
| 2026-08-31 | $9,90 | -0,40 % | $9,86 | $9,94 | $9,68 | 723,40K |
| 2026-08-28 | $9,94 | -4,05 % | $10,28 | $10,35 | $9,91 | 406,20K |
| 2026-08-27 | $10,36 | +1,87 % | $10,40 | $10,58 | $10,24 | 458,40K |
| 2026-08-26 | $10,17 | +0,49 % | $10,17 | $10,32 | $10,08 | 401,40K |
| 2026-08-25 | $10,12 | +1,71 % | $10,15 | $10,24 | $9,88 | 581,90K |
| 2026-08-24 | $9,95 | -5,24 % | $10,19 | $10,21 | $9,93 | 531,10K |
| 2026-08-21 | $10,50 | -0,19 % | $10,53 | $10,65 | $10,33 | 436,70K |
| 2026-08-20 | $10,52 | -2,68 % | $10,67 | $10,84 | $10,38 | 954,50K |
| 2026-08-19 | $10,81 | -0,64 % | $11,02 | $11,02 | $10,57 | 551,50K |
| 2026-08-18 | $10,88 | -3,20 % | $10,93 | $11,12 | $10,77 | 666,00K |
| 2026-08-17 | $11,24 | -2,35 % | $11,35 | $11,46 | $11,12 | 600,80K |
| 2026-08-14 | $11,51 | +0,09 % | $11,60 | $11,91 | $11,35 | 366,60K |
| 2026-08-13 | $11,50 | -1,03 % | $11,78 | $12,16 | $11,42 | 627,70K |
| 2026-08-12 | $11,62 | +3,66 % | $11,76 | $11,88 | $11,35 | 506,40K |
| 2026-08-11 | $11,21 | +1,63 % | $10,98 | $11,23 | $10,94 | 534,00K |
| 2026-08-10 | $11,03 | -1,78 % | $11,30 | $11,43 | $11,01 | 391,80K |
| 2026-08-07 | $11,23 | -0,53 % | $11,52 | $11,54 | $10,97 | 523,60K |
| 2026-08-06 | $11,29 | -2,84 % | $11,40 | $11,85 | $11,10 | 1,18M |
| 2026-08-05 | $11,62 | -2,43 % | $11,66 | $12,33 | $11,05 | 1,07M |
| 2026-08-04 | $11,91 | +1,79 % | $11,73 | $12,00 | $11,59 | 668,90K |
| 2026-08-03 | $11,70 | +5,88 % | $11,05 | $11,78 | $10,92 | 500,10K |
| 2026-07-31 | $11,05 | +0,45 % | $11,20 | $11,30 | $10,75 | 261,60K |
| 2026-07-30 | $11,00 | +5,16 % | $10,71 | $11,05 | $10,71 | 423,70K |
| 2026-07-29 | $10,46 | -2,79 % | $10,85 | $11,00 | $10,10 | 871,80K |
| 2026-07-28 | $10,76 | -2,27 % | $10,77 | $10,83 | $10,52 | 476,70K |
| 2026-07-27 | $11,01 | +2,61 % | $10,99 | $11,15 | $10,74 | 478,50K |
| 2026-07-24 | $10,73 | -5,71 % | $11,56 | $11,62 | $10,65 | 970,90K |
| 2026-07-23 | $11,38 | +0,53 % | $11,25 | $11,56 | $11,22 | 480,70K |
| 2026-07-22 | $11,32 | -2,75 % | $11,75 | $11,86 | $11,28 | 461,10K |
| 2026-07-21 | $11,64 | +7,38 % | $11,09 | $11,76 | $11,06 | 498,30K |
| 2026-07-20 | $10,84 | -2,69 % | $11,34 | $11,49 | $10,73 | 697,20K |
| 2026-07-17 | $11,14 | -0,27 % | $11,17 | $11,52 | $10,91 | 465,70K |
| 2026-07-16 | $11,17 | -5,66 % | $11,41 | $11,42 | $11,05 | 564,50K |
| 2026-07-15 | $11,84 | -0,84 % | $12,22 | $12,47 | $11,55 | 575,70K |
| 2026-07-14 | $11,94 | +3,38 % | $11,79 | $12,05 | $11,72 | 409,90K |
| 2026-07-13 | $11,55 | -3,83 % | $11,64 | $11,91 | $11,47 | 528,50K |
| 2026-07-10 | $12,01 | -1,23 % | $12,20 | $12,20 | $11,86 | 441,80K |
| 2026-07-09 | $12,16 | -0,41 % | $12,26 | $12,45 | $12,03 | 368,00K |
| 2026-07-08 | $12,21 | -1,21 % | $12,27 | $12,48 | $11,98 | 392,30K |
| 2026-07-07 | $12,36 | -5,58 % | $12,86 | $13,05 | $12,24 | 573,30K |
| 2026-07-06 | $13,09 | +1,63 % | $12,93 | $13,34 | $12,93 | 369,60K |
| 2026-07-02 | $12,88 | -3,09 % | $13,25 | $13,85 | $12,53 | 654,00K |
| 2026-07-01 | $13,29 | -0,15 % | $13,20 | $13,58 | $13,10 | 586,30K |
| 2026-06-30 | $13,31 | +2,23 % | $12,96 | $13,56 | $12,90 | 1,02M |
| 2026-06-29 | $13,02 | +10,25 % | $12,48 | $13,14 | $12,11 | 969,20K |
| 2026-06-26 | $11,81 | -0,25 % | $11,57 | $11,85 | $11,51 | 837,00K |
| 2026-06-25 | $11,84 | -1,99 % | $11,97 | $12,07 | $11,57 | 831,60K |
| 2026-06-24 | $12,08 | -1,23 % | $12,33 | $12,36 | $11,89 | 808,20K |
| 2026-06-23 | $12,23 | -2,70 % | $12,16 | $12,58 | $12,12 | 602,90K |
| 2026-06-22 | $12,57 | -4,70 % | $13,10 | $13,11 | $12,39 | 820,90K |
| 2026-06-18 | $13,19 | -2,87 % | $13,87 | $14,00 | $12,95 | 1,43M |
| 2026-06-17 | $13,58 | +0,22 % | $13,56 | $13,92 | $13,27 | 763,60K |
| 2026-06-16 | $13,55 | -5,24 % | $14,14 | $14,50 | $13,42 | 1,45M |
| 2026-06-15 | $14,30 | -4,67 % | $15,61 | $15,91 | $14,02 | 1,29M |
| 2026-06-12 | $15,00 | -2,41 % | $15,17 | $15,65 | $14,76 | 653,50K |
| 2026-06-11 | $15,37 | +13,35 % | $13,86 | $15,38 | $13,78 | 900,50K |
| 2026-06-10 | $13,56 | -1,67 % | $13,68 | $13,99 | $13,39 | 553,40K |
| 2026-06-09 | $13,79 | -5,29 % | $14,79 | $14,79 | $13,16 | 941,60K |
| 2026-06-08 | $14,56 | +0,28 % | $15,01 | $15,04 | $14,41 | 647,70K |
| 2026-06-05 | $14,52 | -9,08 % | $15,68 | $15,80 | $14,28 | 933,20K |
| 2026-06-04 | $15,97 | +3,17 % | $15,26 | $16,30 | $15,08 | 883,80K |
| 2026-06-03 | $15,48 | -4,68 % | $16,19 | $16,37 | $15,44 | 716,20K |
| 2026-06-02 | $16,24 | +0,50 % | $16,28 | $16,46 | $15,97 | 848,70K |
| 2026-06-01 | $16,16 | -5,88 % | $16,79 | $16,91 | $15,83 | 1,29M |
| 2026-05-29 | $17,17 | -3,70 % | $18,17 | $18,17 | $16,46 | 1,18M |
| 2026-05-28 | $17,83 | +2,29 % | $17,56 | $18,03 | $17,42 | 1,07M |
| 2026-05-27 | $17,43 | -2,19 % | $17,85 | $17,90 | $16,75 | 1,25M |
| 2026-05-26 | $17,82 | +13,29 % | $16,91 | $18,38 | $16,77 | 2,38M |