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 | $13,03 | +1,68 % | $12,99 | $13,08 | $12,94 | 8,71K |
| 2026-10-01 | $12,82 | -0,54 % | $12,78 | $13,06 | $12,62 | 111,80K |
| 2026-09-30 | $12,89 | -1,07 % | $13,02 | $13,08 | $12,76 | 101,60K |
| 2026-09-29 | $13,03 | +1,24 % | $12,82 | $13,05 | $12,65 | 85,30K |
| 2026-09-28 | $12,87 | +1,26 % | $12,69 | $12,89 | $12,59 | 108,40K |
| 2026-09-25 | $12,71 | +0,16 % | $12,69 | $12,80 | $12,47 | 106,60K |
| 2026-09-24 | $12,69 | -0,08 % | $12,75 | $12,86 | $12,50 | 109,10K |
| 2026-09-23 | $12,70 | -3,13 % | $13,00 | $13,03 | $12,63 | 151,20K |
| 2026-09-22 | $13,11 | +2,42 % | $12,95 | $13,20 | $12,87 | 164,10K |
| 2026-09-21 | $12,80 | -0,39 % | $12,85 | $12,94 | $12,66 | 153,00K |
| 2026-09-18 | $12,85 | +2,96 % | $12,43 | $13,15 | $12,25 | 506,20K |
| 2026-09-17 | $12,48 | +0,24 % | $12,56 | $12,72 | $12,34 | 147,90K |
| 2026-09-16 | $12,45 | +1,55 % | $12,24 | $12,63 | $12,24 | 188,90K |
| 2026-09-15 | $12,26 | +0,08 % | $12,27 | $12,27 | $11,99 | 82,80K |
| 2026-09-14 | $12,25 | +0,82 % | $12,05 | $12,37 | $11,80 | 108,30K |
| 2026-09-11 | $12,15 | +0,25 % | $12,26 | $12,31 | $11,94 | 137,00K |
| 2026-09-10 | $12,12 | -0,66 % | $12,05 | $12,45 | $11,97 | 146,40K |
| 2026-09-09 | $12,20 | +2,61 % | $11,88 | $12,23 | $11,88 | 175,40K |
| 2026-09-08 | $11,89 | -2,86 % | $12,12 | $12,12 | $11,81 | 104,80K |
| 2026-09-04 | $12,24 | +0,49 % | $12,10 | $12,35 | $12,10 | 83,20K |
| 2026-09-03 | $12,18 | +0,33 % | $12,29 | $12,47 | $12,00 | 72,40K |
| 2026-09-02 | $12,14 | +0,33 % | $12,12 | $12,40 | $12,01 | 162,90K |
| 2026-09-01 | $12,10 | -0,41 % | $12,08 | $12,23 | $12,04 | 72,20K |
| 2026-08-31 | $12,15 | +0,91 % | $11,95 | $12,20 | $11,95 | 79,40K |
| 2026-08-28 | $12,04 | -0,17 % | $12,11 | $12,11 | $11,95 | 53,60K |
| 2026-08-27 | $12,06 | +0,17 % | $12,04 | $12,20 | $11,88 | 107,60K |
| 2026-08-26 | $12,04 | +0,17 % | $11,88 | $12,14 | $11,79 | 104,50K |
| 2026-08-25 | $12,02 | +0,59 % | $11,93 | $12,12 | $11,90 | 68,90K |
| 2026-08-24 | $11,95 | -2,13 % | $12,12 | $12,12 | $11,90 | 79,10K |
| 2026-08-21 | $12,21 | +0,08 % | $12,25 | $12,34 | $12,00 | 100,00K |
| 2026-08-20 | $12,20 | +0,08 % | $12,20 | $12,38 | $12,10 | 107,20K |
| 2026-08-19 | $12,19 | -0,33 % | $12,30 | $12,50 | $12,09 | 107,70K |
| 2026-08-18 | $12,23 | +0,58 % | $12,20 | $12,35 | $12,01 | 80,50K |
| 2026-08-17 | $12,16 | -0,90 % | $12,13 | $12,19 | $11,90 | 94,80K |
| 2026-08-14 | $12,27 | -1,68 % | $12,42 | $12,54 | $12,09 | 74,80K |
| 2026-08-13 | $12,48 | +1,96 % | $12,31 | $12,54 | $12,22 | 116,70K |
| 2026-08-12 | $12,24 | -1,77 % | $12,40 | $12,40 | $12,03 | 116,40K |
| 2026-08-11 | $12,46 | +2,81 % | $12,14 | $12,52 | $12,03 | 144,70K |
| 2026-08-10 | $12,12 | -2,96 % | $12,42 | $12,53 | $12,04 | 200,50K |
| 2026-08-07 | $12,49 | +5,22 % | $11,82 | $12,49 | $11,59 | 199,40K |
| 2026-08-06 | $11,87 | -2,30 % | $12,10 | $12,10 | $11,58 | 182,50K |
| 2026-08-05 | $12,15 | -1,38 % | $12,07 | $12,97 | $11,99 | 443,80K |
| 2026-08-04 | $12,32 | +33,62 % | $10,14 | $12,50 | $9,88 | 581,70K |
| 2026-08-03 | $9,22 | +0,88 % | $9,22 | $9,53 | $9,11 | 238,30K |
| 2026-07-31 | $9,14 | -0,54 % | $9,18 | $9,44 | $8,88 | 172,80K |
| 2026-07-30 | $9,19 | -5,84 % | $9,69 | $9,76 | $9,14 | 150,90K |
| 2026-07-29 | $9,76 | -1,61 % | $9,81 | $10,00 | $9,42 | 173,20K |
| 2026-07-28 | $9,92 | +5,98 % | $9,43 | $9,94 | $9,36 | 114,20K |
| 2026-07-27 | $9,36 | +2,63 % | $9,12 | $9,52 | $9,12 | 129,00K |
| 2026-07-24 | $9,12 | +2,59 % | $8,89 | $9,27 | $8,89 | 98,00K |
| 2026-07-23 | $8,89 | -0,11 % | $8,90 | $8,92 | $8,76 | 100,80K |
| 2026-07-22 | $8,90 | -2,73 % | $9,10 | $9,12 | $8,86 | 113,60K |
| 2026-07-21 | $9,15 | +2,35 % | $9,15 | $9,20 | $8,95 | 150,50K |
| 2026-07-20 | $8,94 | +0,22 % | $9,00 | $9,08 | $8,69 | 178,80K |
| 2026-07-17 | $8,92 | -3,46 % | $9,14 | $9,39 | $8,85 | 100,70K |
| 2026-07-16 | $9,24 | +2,55 % | $9,02 | $9,48 | $8,97 | 155,50K |
| 2026-07-15 | $9,01 | -1,96 % | $9,14 | $9,36 | $8,93 | 109,00K |
| 2026-07-14 | $9,19 | -1,18 % | $9,32 | $9,36 | $9,12 | 86,00K |
| 2026-07-13 | $9,30 | -3,93 % | $9,63 | $9,71 | $9,26 | 138,30K |
| 2026-07-10 | $9,68 | -0,62 % | $9,79 | $9,96 | $9,55 | 84,70K |
| 2026-07-09 | $9,74 | +0,41 % | $9,60 | $9,96 | $9,60 | 78,20K |
| 2026-07-08 | $9,70 | +0,10 % | $9,67 | $9,91 | $9,46 | 221,00K |
| 2026-07-07 | $9,69 | -2,81 % | $10,00 | $10,10 | $9,67 | 141,90K |
| 2026-07-06 | $9,97 | -1,87 % | $10,16 | $10,24 | $9,83 | 223,90K |
| 2026-07-02 | $10,16 | +1,40 % | $10,04 | $10,24 | $9,94 | 81,50K |
| 2026-07-01 | $10,02 | +3,83 % | $9,70 | $10,05 | $9,70 | 155,00K |
| 2026-06-30 | $9,65 | -2,33 % | $9,77 | $9,86 | $9,56 | 201,30K |
| 2026-06-29 | $9,88 | -1,69 % | $10,05 | $10,32 | $9,75 | 269,30K |
| 2026-06-26 | $10,05 | +11,05 % | $9,10 | $10,30 | $8,96 | 2,82M |
| 2026-06-25 | $9,05 | -1,09 % | $9,18 | $9,26 | $8,99 | 158,40K |
| 2026-06-24 | $9,15 | +0,77 % | $9,08 | $9,23 | $9,02 | 78,40K |
| 2026-06-23 | $9,08 | +1,79 % | $8,96 | $9,16 | $8,70 | 118,30K |
| 2026-06-22 | $8,92 | -5,31 % | $9,35 | $9,41 | $8,83 | 135,70K |
| 2026-06-18 | $9,42 | +7,66 % | $8,74 | $9,42 | $8,73 | 201,50K |
| 2026-06-17 | $8,75 | -0,57 % | $8,89 | $9,00 | $8,63 | 119,80K |
| 2026-06-16 | $8,80 | 0,00 % | $8,80 | $9,10 | $8,80 | 268,70K |
| 2026-06-15 | $8,80 | -3,72 % | $9,08 | $9,17 | $8,78 | 135,80K |
| 2026-06-12 | $9,14 | +0,99 % | $9,13 | $9,27 | $9,01 | 157,70K |
| 2026-06-11 | $9,05 | +1,91 % | $8,90 | $9,14 | $8,84 | 148,40K |
| 2026-06-10 | $8,88 | -1,44 % | $9,03 | $9,13 | $8,83 | 111,30K |
| 2026-06-09 | $9,01 | 0,00 % | $8,96 | $9,11 | $8,85 | 162,70K |
| 2026-06-08 | $9,01 | -2,49 % | $9,33 | $9,33 | $8,98 | 94,10K |
| 2026-06-05 | $9,24 | +1,32 % | $9,10 | $9,34 | $8,98 | 98,00K |
| 2026-06-04 | $9,12 | +1,00 % | $8,96 | $9,35 | $8,96 | 99,60K |
| 2026-06-03 | $9,03 | +1,69 % | $8,88 | $9,10 | $8,78 | 128,30K |
| 2026-06-02 | $8,88 | -0,78 % | $8,78 | $9,18 | $8,78 | 214,20K |
| 2026-06-01 | $8,95 | -1,32 % | $9,00 | $9,15 | $8,75 | 156,70K |
| 2026-05-29 | $9,07 | +0,11 % | $9,10 | $9,51 | $9,02 | 163,20K |
| 2026-05-28 | $9,06 | -2,05 % | $9,18 | $9,42 | $9,01 | 138,00K |
| 2026-05-27 | $9,25 | -2,73 % | $9,51 | $9,63 | $9,19 | 181,90K |