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 | $12,86 | -0,92 % | $12,94 | $13,12 | $12,64 | 19,28K |
| 2026-09-30 | $12,98 | +0,62 % | $12,85 | $12,98 | $12,50 | 47,20K |
| 2026-09-29 | $12,90 | -1,60 % | $13,18 | $13,72 | $12,65 | 31,80K |
| 2026-09-28 | $13,11 | -0,23 % | $13,11 | $13,18 | $12,64 | 31,50K |
| 2026-09-25 | $13,14 | +0,23 % | $13,10 | $13,25 | $13,07 | 11,70K |
| 2026-09-24 | $13,11 | -1,72 % | $13,34 | $13,42 | $12,86 | 27,80K |
| 2026-09-23 | $13,34 | +0,76 % | $13,30 | $14,02 | $13,26 | 32,40K |
| 2026-09-22 | $13,24 | -1,49 % | $13,41 | $13,60 | $13,09 | 62,00K |
| 2026-09-21 | $13,44 | +1,36 % | $13,39 | $13,59 | $13,34 | 19,70K |
| 2026-09-18 | $13,26 | +1,53 % | $13,06 | $13,54 | $12,88 | 165,90K |
| 2026-09-17 | $13,06 | +0,08 % | $13,30 | $13,30 | $12,61 | 37,90K |
| 2026-09-16 | $13,05 | -2,83 % | $13,48 | $13,54 | $12,89 | 47,90K |
| 2026-09-15 | $13,43 | -3,66 % | $13,81 | $13,84 | $13,23 | 54,00K |
| 2026-09-14 | $13,94 | +8,65 % | $12,90 | $13,94 | $12,60 | 74,80K |
| 2026-09-11 | $12,83 | +2,07 % | $13,61 | $13,80 | $12,20 | 152,50K |
| 2026-09-10 | $12,57 | -1,49 % | $12,79 | $12,79 | $12,40 | 51,90K |
| 2026-09-09 | $12,76 | -1,09 % | $12,90 | $12,90 | $12,43 | 44,90K |
| 2026-09-08 | $12,90 | -1,68 % | $13,18 | $13,22 | $12,84 | 70,10K |
| 2026-09-04 | $13,12 | +3,63 % | $12,71 | $13,17 | $12,50 | 36,00K |
| 2026-09-03 | $12,66 | -0,94 % | $12,82 | $12,86 | $12,50 | 25,50K |
| 2026-09-02 | $12,78 | -0,16 % | $12,82 | $13,12 | $12,55 | 45,40K |
| 2026-09-01 | $12,80 | -2,29 % | $12,90 | $12,98 | $12,58 | 30,30K |
| 2026-08-31 | $13,10 | -2,02 % | $13,36 | $13,36 | $12,79 | 50,10K |
| 2026-08-28 | $13,37 | -0,67 % | $13,46 | $13,49 | $13,26 | 26,50K |
| 2026-08-27 | $13,46 | -2,04 % | $13,69 | $13,79 | $13,35 | 54,00K |
| 2026-08-26 | $13,74 | -0,58 % | $13,81 | $14,24 | $13,49 | 62,60K |
| 2026-08-25 | $13,82 | -2,61 % | $14,22 | $14,68 | $13,59 | 78,30K |
| 2026-08-24 | $14,19 | -1,94 % | $14,53 | $14,53 | $14,03 | 30,10K |
| 2026-08-21 | $14,47 | +1,05 % | $14,38 | $14,69 | $14,16 | 29,60K |
| 2026-08-20 | $14,32 | -0,69 % | $14,09 | $14,50 | $14,02 | 20,30K |
| 2026-08-19 | $14,42 | -1,84 % | $14,77 | $14,91 | $14,35 | 21,90K |
| 2026-08-18 | $14,69 | +1,87 % | $14,28 | $14,75 | $14,17 | 28,70K |
| 2026-08-17 | $14,42 | -1,70 % | $14,73 | $14,73 | $14,41 | 15,10K |
| 2026-08-14 | $14,67 | -0,34 % | $14,72 | $15,27 | $14,63 | 18,80K |
| 2026-08-13 | $14,72 | -1,21 % | $14,91 | $15,08 | $14,72 | 16,90K |
| 2026-08-12 | $14,90 | -1,84 % | $15,14 | $15,14 | $14,35 | 27,00K |
| 2026-08-11 | $15,18 | +2,78 % | $14,77 | $15,33 | $14,77 | 41,40K |
| 2026-08-10 | $14,77 | -4,28 % | $15,24 | $15,24 | $14,69 | 37,60K |
| 2026-08-07 | $15,43 | +1,78 % | $15,09 | $15,50 | $14,83 | 24,50K |
| 2026-08-06 | $15,16 | +2,64 % | $14,71 | $15,40 | $14,54 | 67,00K |
| 2026-08-05 | $14,77 | -3,08 % | $15,50 | $15,63 | $14,66 | 45,70K |
| 2026-08-04 | $15,24 | +2,08 % | $14,89 | $15,54 | $14,70 | 47,70K |
| 2026-08-03 | $14,93 | +6,87 % | $13,99 | $14,93 | $13,86 | 60,10K |
| 2026-07-31 | $13,97 | -0,29 % | $14,10 | $14,24 | $13,50 | 81,20K |
| 2026-07-30 | $14,01 | +2,04 % | $13,81 | $14,10 | $13,37 | 54,60K |
| 2026-07-29 | $13,73 | -1,79 % | $13,85 | $14,15 | $13,50 | 64,00K |
| 2026-07-28 | $13,98 | +0,72 % | $14,02 | $14,02 | $13,47 | 43,80K |
| 2026-07-27 | $13,88 | +0,95 % | $13,95 | $14,27 | $13,51 | 62,00K |
| 2026-07-24 | $13,75 | +3,31 % | $13,34 | $13,77 | $13,10 | 47,20K |
| 2026-07-23 | $13,31 | -2,06 % | $13,51 | $13,51 | $13,09 | 51,60K |
| 2026-07-22 | $13,59 | -4,77 % | $14,24 | $14,46 | $13,38 | 36,80K |
| 2026-07-21 | $14,27 | +4,54 % | $13,72 | $14,32 | $13,72 | 83,90K |
| 2026-07-20 | $13,65 | -3,33 % | $14,07 | $14,29 | $13,48 | 73,30K |
| 2026-07-17 | $14,12 | -0,56 % | $14,27 | $14,70 | $13,86 | 38,00K |
| 2026-07-16 | $14,20 | -4,51 % | $14,85 | $15,05 | $14,07 | 67,40K |
| 2026-07-15 | $14,87 | +3,62 % | $14,47 | $15,05 | $14,37 | 73,40K |
| 2026-07-14 | $14,35 | -4,08 % | $14,96 | $15,09 | $14,31 | 54,80K |
| 2026-07-13 | $14,96 | -0,20 % | $15,06 | $15,34 | $14,68 | 83,50K |
| 2026-07-10 | $14,99 | -2,09 % | $15,29 | $15,53 | $13,84 | 65,90K |
| 2026-07-09 | $15,31 | +2,00 % | $15,11 | $15,77 | $14,81 | 73,50K |
| 2026-07-08 | $15,01 | -3,60 % | $15,48 | $15,54 | $15,01 | 46,60K |
| 2026-07-07 | $15,57 | -5,98 % | $16,67 | $16,83 | $15,57 | 38,30K |
| 2026-07-06 | $16,56 | -1,55 % | $16,83 | $17,30 | $16,53 | 65,20K |
| 2026-07-02 | $16,82 | -4,86 % | $17,76 | $17,76 | $16,41 | 69,90K |
| 2026-07-01 | $17,68 | -0,84 % | $17,77 | $18,09 | $17,40 | 89,90K |
| 2026-06-30 | $17,83 | +4,70 % | $16,92 | $17,97 | $16,85 | 128,20K |
| 2026-06-29 | $17,03 | -0,41 % | $15,80 | $17,36 | $15,08 | 191,40K |
| 2026-06-26 | $17,10 | -0,29 % | $16,97 | $17,41 | $16,80 | 114,60K |
| 2026-06-25 | $17,15 | +0,59 % | $17,18 | $17,44 | $16,90 | 63,50K |
| 2026-06-24 | $17,05 | -1,16 % | $17,36 | $17,61 | $16,82 | 91,60K |
| 2026-06-23 | $17,25 | +1,47 % | $16,99 | $17,61 | $16,65 | 135,90K |
| 2026-06-22 | $17,00 | +7,59 % | $16,52 | $17,65 | $16,25 | 318,30K |
| 2026-06-18 | $15,80 | +3,95 % | $15,23 | $16,18 | $15,12 | 218,40K |
| 2026-06-17 | $15,20 | -0,07 % | $15,23 | $16,16 | $14,89 | 92,30K |
| 2026-06-16 | $15,21 | -5,23 % | $16,24 | $16,39 | $15,21 | 77,00K |
| 2026-06-15 | $16,05 | +4,56 % | $15,97 | $16,39 | $15,56 | 159,40K |
| 2026-06-12 | $15,35 | -1,29 % | $15,55 | $15,80 | $15,05 | 93,50K |
| 2026-06-11 | $15,55 | +26,12 % | $14,70 | $16,41 | $14,47 | 253,20K |
| 2026-06-10 | $12,33 | +0,41 % | $12,29 | $12,75 | $12,29 | 35,80K |
| 2026-06-09 | $12,28 | +1,57 % | $12,22 | $12,85 | $12,19 | 28,30K |
| 2026-06-08 | $12,09 | -5,91 % | $12,84 | $12,84 | $12,05 | 41,70K |
| 2026-06-05 | $12,85 | +0,63 % | $12,83 | $13,10 | $12,30 | 19,90K |
| 2026-06-04 | $12,77 | +3,48 % | $12,34 | $13,02 | $12,34 | 12,10K |
| 2026-06-03 | $12,34 | +0,16 % | $12,38 | $12,65 | $12,10 | 26,60K |
| 2026-06-02 | $12,32 | +0,33 % | $12,40 | $12,75 | $12,08 | 19,50K |
| 2026-06-01 | $12,28 | +2,59 % | $12,16 | $12,50 | $12,11 | 23,80K |
| 2026-05-29 | $11,97 | -7,85 % | $12,99 | $12,99 | $11,84 | 54,90K |
| 2026-05-28 | $12,99 | -1,96 % | $13,43 | $13,51 | $12,92 | 21,90K |
| 2026-05-27 | $13,25 | +1,07 % | $13,25 | $13,86 | $13,17 | 25,00K |
| 2026-05-26 | $13,11 | -2,46 % | $13,42 | $13,92 | $12,32 | 31,10K |