Markt geschlossen· · 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 | $11,49 | -0,78 % | $11,63 | $11,63 | $11,34 | 882,70K |
| 2026-09-30 | $11,58 | -0,60 % | $11,68 | $11,73 | $11,45 | 463,80K |
| 2026-09-29 | $11,65 | 0,00 % | $11,65 | $11,69 | $11,48 | 517,80K |
| 2026-09-28 | $11,65 | +3,56 % | $11,25 | $11,76 | $10,94 | 740,00K |
| 2026-09-25 | $11,25 | +6,43 % | $10,60 | $11,32 | $10,60 | 1,49M |
| 2026-09-24 | $10,57 | -7,52 % | $11,41 | $11,45 | $10,35 | 1,54M |
| 2026-09-23 | $11,43 | -5,07 % | $11,98 | $12,17 | $11,38 | 699,50K |
| 2026-09-22 | $12,04 | -1,87 % | $12,35 | $12,39 | $11,85 | 510,40K |
| 2026-09-21 | $12,27 | +1,66 % | $12,42 | $12,43 | $12,11 | 448,10K |
| 2026-09-18 | $12,07 | -4,36 % | $12,55 | $12,64 | $12,05 | 1,33M |
| 2026-09-17 | $12,62 | -4,47 % | $13,26 | $13,26 | $12,32 | 1,03M |
| 2026-09-16 | $13,21 | -4,21 % | $13,75 | $13,86 | $13,14 | 502,20K |
| 2026-09-15 | $13,79 | -2,68 % | $14,13 | $14,15 | $13,60 | 576,30K |
| 2026-09-14 | $14,17 | +0,50 % | $14,10 | $14,19 | $14,03 | 247,70K |
| 2026-09-11 | $14,10 | +0,21 % | $14,16 | $14,19 | $14,06 | 173,10K |
| 2026-09-10 | $14,07 | -2,09 % | $14,33 | $14,36 | $14,03 | 447,10K |
| 2026-09-09 | $14,37 | -0,28 % | $14,42 | $14,43 | $14,32 | 180,80K |
| 2026-09-08 | $14,41 | -0,69 % | $14,42 | $14,56 | $14,37 | 283,90K |
| 2026-09-04 | $14,51 | +0,35 % | $14,42 | $14,53 | $14,30 | 266,70K |
| 2026-09-03 | $14,46 | +0,52 % | $14,54 | $14,55 | $14,33 | 415,80K |
| 2026-09-02 | $14,39 | -0,17 % | $14,42 | $14,48 | $14,27 | 235,00K |
| 2026-09-01 | $14,41 | -0,41 % | $14,41 | $14,57 | $14,35 | 309,80K |
| 2026-08-31 | $14,47 | 0,00 % | $14,44 | $14,51 | $14,34 | 294,50K |
| 2026-08-28 | $14,47 | -0,14 % | $14,49 | $14,61 | $14,42 | 327,20K |
| 2026-08-27 | $14,49 | +1,33 % | $14,23 | $14,57 | $14,20 | 292,30K |
| 2026-08-26 | $14,30 | +1,56 % | $13,99 | $14,33 | $13,98 | 324,00K |
| 2026-08-25 | $14,08 | -0,85 % | $14,16 | $14,30 | $14,06 | 297,40K |
| 2026-08-24 | $14,20 | +0,57 % | $14,14 | $14,21 | $14,07 | 278,50K |
| 2026-08-21 | $14,12 | +0,50 % | $14,10 | $14,23 | $13,99 | 528,80K |
| 2026-08-20 | $14,05 | -0,85 % | $14,14 | $14,35 | $13,99 | 572,90K |
| 2026-08-19 | $14,17 | -2,41 % | $14,41 | $14,56 | $14,11 | 1,28M |
| 2026-08-18 | $14,52 | -2,48 % | $14,86 | $14,96 | $14,36 | 1,54M |
| 2026-08-17 | $14,89 | +2,06 % | $14,78 | $14,93 | $14,62 | 876,50K |
| 2026-08-14 | $14,59 | +24,70 % | $14,24 | $14,61 | $13,71 | 5,17M |
| 2026-08-13 | $11,70 | +3,08 % | $11,30 | $11,79 | $11,28 | 1,19M |
| 2026-08-12 | $11,35 | -2,41 % | $11,58 | $11,66 | $11,26 | 783,20K |
| 2026-08-11 | $11,63 | -1,61 % | $12,12 | $12,12 | $11,57 | 410,30K |
| 2026-08-10 | $11,82 | -3,04 % | $12,20 | $12,20 | $11,72 | 588,40K |
| 2026-08-07 | $12,19 | 0,00 % | $12,25 | $12,35 | $12,06 | 271,40K |
| 2026-08-06 | $12,19 | -0,73 % | $12,35 | $12,35 | $12,16 | 246,40K |
| 2026-08-05 | $12,28 | -0,16 % | $12,40 | $12,55 | $12,19 | 371,60K |
| 2026-08-04 | $12,30 | +0,37 % | $12,37 | $12,42 | $12,11 | 405,90K |
| 2026-08-03 | $12,26 | +3,33 % | $12,20 | $12,72 | $12,20 | 464,50K |
| 2026-07-31 | $11,86 | -9,33 % | $13,08 | $13,08 | $11,15 | 1,60M |
| 2026-07-30 | $13,08 | +1,24 % | $12,96 | $13,18 | $12,72 | 236,00K |
| 2026-07-29 | $12,92 | -2,20 % | $13,20 | $13,40 | $12,86 | 381,40K |
| 2026-07-28 | $13,21 | +2,88 % | $12,92 | $13,50 | $12,79 | 294,40K |
| 2026-07-27 | $12,84 | -1,46 % | $13,06 | $13,08 | $12,75 | 272,60K |
| 2026-07-24 | $13,03 | -2,18 % | $13,26 | $13,45 | $12,99 | 317,50K |
| 2026-07-23 | $13,32 | +0,76 % | $13,12 | $13,39 | $13,03 | 385,70K |
| 2026-07-22 | $13,22 | +1,15 % | $13,09 | $13,23 | $12,98 | 263,00K |
| 2026-07-21 | $13,07 | -1,21 % | $13,26 | $13,26 | $12,90 | 224,90K |
| 2026-07-20 | $13,23 | -1,42 % | $13,43 | $13,53 | $13,05 | 339,80K |
| 2026-07-17 | $13,42 | -2,82 % | $13,71 | $13,72 | $13,35 | 451,20K |
| 2026-07-16 | $13,81 | +1,10 % | $13,78 | $13,83 | $13,57 | 238,70K |
| 2026-07-15 | $13,66 | -1,44 % | $13,86 | $13,99 | $13,65 | 308,80K |
| 2026-07-14 | $13,86 | -1,00 % | $14,03 | $14,03 | $13,78 | 322,50K |
| 2026-07-13 | $14,00 | -3,45 % | $14,50 | $14,50 | $13,94 | 285,80K |
| 2026-07-10 | $14,50 | +0,55 % | $14,42 | $14,57 | $14,37 | 157,30K |
| 2026-07-09 | $14,42 | +0,56 % | $14,27 | $14,48 | $14,16 | 228,20K |
| 2026-07-08 | $14,34 | -1,71 % | $14,53 | $14,53 | $14,13 | 257,40K |
| 2026-07-07 | $14,59 | +2,96 % | $14,17 | $14,62 | $14,03 | 166,80K |
| 2026-07-06 | $14,17 | -2,54 % | $14,51 | $14,67 | $14,14 | 356,20K |
| 2026-07-02 | $14,54 | 0,00 % | $14,54 | $14,58 | $14,45 | 242,50K |
| 2026-07-01 | $14,54 | +0,62 % | $14,44 | $14,64 | $14,22 | 255,70K |
| 2026-06-30 | $14,45 | -1,50 % | $14,67 | $14,75 | $14,35 | 400,30K |
| 2026-06-29 | $14,67 | +2,95 % | $14,23 | $14,74 | $14,01 | 469,00K |
| 2026-06-26 | $14,25 | +2,89 % | $14,16 | $14,25 | $13,87 | 1,01M |
| 2026-06-25 | $13,85 | +4,06 % | $13,54 | $14,01 | $13,54 | 815,70K |
| 2026-06-24 | $13,31 | -3,06 % | $13,71 | $13,75 | $13,29 | 559,40K |
| 2026-06-23 | $13,73 | -1,93 % | $14,25 | $14,25 | $13,70 | 456,80K |
| 2026-06-22 | $14,00 | -2,23 % | $14,33 | $14,40 | $13,90 | 650,10K |
| 2026-06-18 | $14,32 | -3,57 % | $14,86 | $14,97 | $14,16 | 960,40K |
| 2026-06-17 | $14,85 | -0,07 % | $14,86 | $14,93 | $14,74 | 296,50K |
| 2026-06-16 | $14,86 | +0,54 % | $14,86 | $14,92 | $14,81 | 263,80K |
| 2026-06-15 | $14,78 | -1,40 % | $15,05 | $15,05 | $14,73 | 403,60K |
| 2026-06-12 | $14,99 | +0,74 % | $14,89 | $15,08 | $14,85 | 345,20K |
| 2026-06-11 | $14,88 | +1,43 % | $14,67 | $14,92 | $14,67 | 479,50K |
| 2026-06-10 | $14,67 | -2,27 % | $15,00 | $15,00 | $14,63 | 410,20K |
| 2026-06-09 | $15,01 | -0,53 % | $15,09 | $15,11 | $14,99 | 303,80K |
| 2026-06-08 | $15,09 | +0,94 % | $14,99 | $15,26 | $14,97 | 546,40K |
| 2026-06-05 | $14,95 | -1,25 % | $15,15 | $15,28 | $14,94 | 335,80K |
| 2026-06-04 | $15,14 | -0,39 % | $15,20 | $15,23 | $15,10 | 357,50K |
| 2026-06-03 | $15,20 | +0,40 % | $15,12 | $15,25 | $14,99 | 449,20K |
| 2026-06-02 | $15,14 | +0,13 % | $15,08 | $15,26 | $14,99 | 596,50K |
| 2026-06-01 | $15,12 | +1,00 % | $14,85 | $15,14 | $14,85 | 592,70K |
| 2026-05-29 | $14,97 | +0,07 % | $14,95 | $15,01 | $14,89 | 557,40K |
| 2026-05-28 | $14,96 | -1,38 % | $15,14 | $15,18 | $14,93 | 491,20K |
| 2026-05-27 | $15,17 | -0,46 % | $15,21 | $15,32 | $15,15 | 605,90K |
| 2026-05-26 | $15,24 | +0,13 % | $15,33 | $15,33 | $15,18 | 257,40K |