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 | $10,47 | -7,02 % | $11,40 | $11,40 | $10,42 | 990,89K |
| 2026-10-01 | $11,26 | -5,62 % | $12,15 | $12,26 | $11,07 | 2,87M |
| 2026-09-30 | $11,93 | +1,62 % | $11,85 | $12,15 | $11,65 | 914,00K |
| 2026-09-29 | $11,74 | +0,26 % | $11,68 | $12,17 | $11,56 | 545,10K |
| 2026-09-28 | $11,71 | -0,51 % | $11,69 | $11,98 | $11,50 | 772,40K |
| 2026-09-25 | $11,77 | +0,43 % | $11,75 | $11,89 | $11,61 | 802,10K |
| 2026-09-24 | $11,72 | -1,43 % | $11,93 | $11,99 | $11,41 | 1,14M |
| 2026-09-23 | $11,89 | -5,63 % | $12,60 | $12,61 | $11,70 | 1,18M |
| 2026-09-22 | $12,60 | +2,77 % | $12,35 | $12,73 | $12,21 | 1,21M |
| 2026-09-21 | $12,26 | +1,07 % | $12,20 | $12,31 | $12,06 | 1,13M |
| 2026-09-18 | $12,13 | -3,73 % | $12,57 | $12,64 | $12,02 | 1,60M |
| 2026-09-17 | $12,60 | -0,40 % | $12,84 | $13,02 | $12,43 | 1,39M |
| 2026-09-16 | $12,65 | -2,62 % | $12,94 | $13,01 | $12,59 | 1,50M |
| 2026-09-15 | $12,99 | -6,55 % | $13,84 | $13,88 | $12,87 | 1,27M |
| 2026-09-14 | $13,90 | -1,21 % | $14,35 | $14,38 | $13,38 | 1,79M |
| 2026-09-11 | $14,07 | -1,75 % | $14,23 | $14,74 | $13,88 | 1,17M |
| 2026-09-10 | $14,32 | +0,42 % | $14,21 | $14,34 | $13,83 | 1,06M |
| 2026-09-09 | $14,26 | -0,07 % | $14,28 | $14,87 | $14,13 | 1,15M |
| 2026-09-08 | $14,27 | +3,11 % | $13,55 | $14,29 | $13,44 | 1,20M |
| 2026-09-04 | $13,84 | -3,76 % | $14,12 | $14,31 | $13,79 | 804,60K |
| 2026-09-03 | $14,38 | +1,13 % | $14,50 | $14,59 | $14,06 | 672,70K |
| 2026-09-02 | $14,22 | -0,63 % | $14,38 | $15,00 | $13,81 | 1,53M |
| 2026-09-01 | $14,31 | +2,65 % | $13,81 | $14,32 | $13,71 | 796,30K |
| 2026-08-31 | $13,94 | +4,19 % | $13,39 | $14,11 | $13,12 | 1,11M |
| 2026-08-28 | $13,38 | -6,56 % | $14,29 | $14,30 | $13,37 | 884,60K |
| 2026-08-27 | $14,32 | -0,42 % | $14,28 | $14,57 | $14,19 | 1,08M |
| 2026-08-26 | $14,38 | -1,24 % | $14,44 | $14,63 | $14,10 | 997,70K |
| 2026-08-25 | $14,56 | +5,70 % | $14,06 | $14,84 | $14,00 | 1,10M |
| 2026-08-24 | $13,77 | -3,67 % | $14,03 | $14,29 | $13,29 | 2,00M |
| 2026-08-21 | $14,30 | -3,25 % | $14,80 | $15,00 | $14,17 | 969,20K |
| 2026-08-20 | $14,78 | -6,28 % | $15,62 | $15,90 | $14,72 | 1,02M |
| 2026-08-19 | $15,77 | +4,92 % | $15,58 | $16,20 | $15,35 | 1,07M |
| 2026-08-18 | $15,03 | -2,28 % | $15,03 | $15,38 | $14,70 | 1,13M |
| 2026-08-17 | $15,38 | -0,77 % | $15,53 | $15,69 | $15,36 | 816,00K |
| 2026-08-14 | $15,50 | -2,15 % | $15,72 | $15,83 | $15,37 | 509,50K |
| 2026-08-13 | $15,84 | -0,69 % | $16,08 | $16,25 | $15,79 | 682,30K |
| 2026-08-12 | $15,95 | +1,21 % | $15,87 | $16,26 | $15,77 | 780,90K |
| 2026-08-11 | $15,76 | -0,38 % | $15,97 | $16,08 | $15,54 | 704,40K |
| 2026-08-10 | $15,82 | -0,38 % | $15,77 | $16,10 | $15,52 | 834,40K |
| 2026-08-07 | $15,88 | +1,08 % | $15,82 | $16,12 | $15,65 | 1,03M |
| 2026-08-06 | $15,71 | +0,64 % | $15,62 | $16,36 | $15,56 | 1,08M |
| 2026-08-05 | $15,61 | -2,92 % | $16,25 | $16,85 | $15,09 | 1,98M |
| 2026-08-04 | $16,08 | +4,55 % | $15,79 | $16,32 | $15,45 | 2,82M |
| 2026-08-03 | $15,38 | -6,90 % | $16,64 | $17,17 | $15,21 | 2,32M |
| 2026-07-31 | $16,52 | -27,16 % | $15,47 | $16,85 | $14,87 | 7,47M |
| 2026-07-30 | $22,68 | +5,19 % | $22,09 | $22,69 | $21,21 | 1,69M |
| 2026-07-29 | $21,56 | -2,18 % | $22,23 | $22,72 | $21,16 | 1,23M |
| 2026-07-28 | $22,04 | -2,30 % | $22,56 | $22,64 | $21,11 | 1,33M |
| 2026-07-27 | $22,56 | -0,97 % | $23,36 | $23,65 | $22,53 | 1,10M |
| 2026-07-24 | $22,78 | -1,09 % | $23,27 | $24,17 | $22,37 | 870,60K |
| 2026-07-23 | $23,03 | -3,19 % | $23,47 | $23,83 | $22,88 | 673,10K |
| 2026-07-22 | $23,79 | +0,68 % | $23,67 | $23,83 | $23,08 | 734,60K |
| 2026-07-21 | $23,63 | +0,64 % | $23,45 | $24,23 | $23,40 | 776,90K |
| 2026-07-20 | $23,48 | -4,40 % | $24,63 | $25,16 | $23,48 | 884,60K |
| 2026-07-17 | $24,56 | +6,04 % | $22,64 | $24,71 | $22,11 | 1,22M |
| 2026-07-16 | $23,16 | -1,07 % | $23,02 | $23,50 | $22,67 | 1,15M |
| 2026-07-15 | $23,41 | -0,21 % | $23,18 | $23,75 | $22,56 | 842,60K |
| 2026-07-14 | $23,46 | +6,73 % | $21,81 | $23,77 | $21,58 | 1,16M |
| 2026-07-13 | $21,98 | -4,60 % | $22,69 | $23,05 | $20,92 | 1,59M |
| 2026-07-10 | $23,04 | -6,04 % | $24,17 | $24,17 | $22,30 | 1,72M |
| 2026-07-09 | $24,52 | +1,91 % | $23,58 | $24,95 | $23,34 | 1,20M |
| 2026-07-08 | $24,06 | -1,39 % | $23,99 | $24,42 | $23,23 | 1,78M |
| 2026-07-07 | $24,40 | +4,95 % | $23,49 | $24,98 | $23,04 | 1,30M |
| 2026-07-06 | $23,25 | -3,97 % | $23,99 | $24,24 | $22,94 | 996,10K |
| 2026-07-02 | $24,21 | +0,79 % | $23,56 | $25,22 | $23,22 | 1,39M |
| 2026-07-01 | $24,02 | -0,74 % | $23,85 | $25,03 | $23,78 | 1,37M |
| 2026-06-30 | $24,20 | +1,26 % | $23,75 | $24,75 | $23,46 | 2,33M |
| 2026-06-29 | $23,90 | +7,22 % | $22,57 | $23,98 | $22,16 | 1,84M |
| 2026-06-26 | $22,29 | +2,91 % | $21,66 | $22,37 | $20,92 | 5,92M |
| 2026-06-25 | $21,66 | +3,88 % | $20,74 | $22,33 | $20,40 | 1,77M |
| 2026-06-24 | $20,85 | +0,68 % | $21,00 | $22,15 | $20,63 | 2,29M |
| 2026-06-23 | $20,71 | +10,93 % | $18,41 | $20,99 | $18,38 | 1,75M |
| 2026-06-22 | $18,67 | +1,97 % | $19,00 | $19,23 | $17,91 | 1,79M |
| 2026-06-18 | $18,31 | -0,54 % | $19,07 | $19,31 | $17,91 | 2,51M |
| 2026-06-17 | $18,41 | +3,66 % | $17,92 | $19,22 | $17,92 | 1,18M |
| 2026-06-16 | $17,76 | -1,99 % | $18,04 | $18,50 | $17,38 | 795,10K |
| 2026-06-15 | $18,12 | -0,63 % | $18,59 | $19,00 | $17,88 | 745,30K |
| 2026-06-12 | $18,24 | +6,64 % | $17,50 | $18,32 | $17,21 | 1,09M |
| 2026-06-11 | $17,10 | +3,51 % | $16,54 | $17,31 | $16,39 | 1,39M |
| 2026-06-10 | $16,52 | -0,54 % | $16,39 | $17,29 | $16,28 | 873,10K |
| 2026-06-09 | $16,61 | -2,29 % | $17,39 | $17,83 | $16,15 | 832,80K |
| 2026-06-08 | $17,00 | +3,85 % | $16,56 | $17,04 | $16,11 | 2,05M |
| 2026-06-05 | $16,37 | -5,70 % | $17,45 | $17,80 | $16,25 | 950,30K |
| 2026-06-04 | $17,36 | -1,31 % | $17,48 | $18,07 | $17,09 | 729,60K |
| 2026-06-03 | $17,59 | -0,85 % | $17,87 | $18,02 | $17,30 | 882,10K |
| 2026-06-02 | $17,74 | -9,81 % | $19,27 | $19,38 | $17,68 | 973,70K |
| 2026-06-01 | $19,67 | -0,20 % | $19,66 | $19,86 | $18,63 | 1,01M |
| 2026-05-29 | $19,71 | +1,65 % | $19,74 | $20,36 | $19,23 | 1,28M |
| 2026-05-28 | $19,39 | +1,15 % | $19,20 | $19,55 | $18,88 | 1,18M |
| 2026-05-27 | $19,17 | -0,16 % | $19,33 | $20,10 | $19,08 | 571,50K |