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 | $12,48 | -0,95 % | $12,69 | $12,69 | $12,46 | 27,76K |
| 2026-09-30 | $12,60 | -0,71 % | $12,72 | $13,05 | $12,55 | 339,70K |
| 2026-09-29 | $12,69 | +1,28 % | $12,64 | $12,82 | $12,37 | 371,30K |
| 2026-09-28 | $12,53 | -4,06 % | $13,12 | $13,12 | $12,51 | 244,50K |
| 2026-09-25 | $13,06 | -2,39 % | $13,11 | $13,58 | $12,97 | 281,40K |
| 2026-09-24 | $13,38 | +2,69 % | $13,30 | $13,62 | $13,15 | 587,60K |
| 2026-09-23 | $13,03 | 0,00 % | $13,12 | $13,36 | $12,99 | 210,50K |
| 2026-09-22 | $13,03 | +2,28 % | $12,60 | $13,20 | $12,55 | 350,00K |
| 2026-09-21 | $12,74 | +0,16 % | $12,50 | $12,84 | $12,24 | 417,00K |
| 2026-09-18 | $12,72 | -1,62 % | $12,93 | $12,99 | $12,63 | 695,40K |
| 2026-09-17 | $12,93 | -2,42 % | $13,07 | $13,31 | $12,81 | 501,50K |
| 2026-09-16 | $13,25 | -9,68 % | $14,44 | $14,58 | $13,14 | 633,50K |
| 2026-09-15 | $14,67 | +1,24 % | $14,54 | $14,95 | $14,49 | 268,40K |
| 2026-09-14 | $14,49 | -2,88 % | $15,01 | $15,14 | $14,49 | 295,30K |
| 2026-09-11 | $14,92 | -2,99 % | $15,26 | $15,30 | $14,78 | 378,90K |
| 2026-09-10 | $15,38 | +1,05 % | $15,40 | $15,49 | $15,03 | 223,10K |
| 2026-09-09 | $15,22 | -1,93 % | $15,60 | $15,60 | $15,14 | 224,70K |
| 2026-09-08 | $15,52 | -0,58 % | $15,87 | $15,94 | $15,50 | 180,00K |
| 2026-09-04 | $15,61 | -0,76 % | $15,67 | $15,96 | $15,39 | 110,30K |
| 2026-09-03 | $15,73 | -0,57 % | $15,84 | $16,00 | $15,68 | 140,60K |
| 2026-09-02 | $15,82 | +1,35 % | $15,50 | $16,04 | $15,48 | 266,60K |
| 2026-09-01 | $15,61 | +1,10 % | $15,61 | $15,71 | $15,38 | 222,60K |
| 2026-08-31 | $15,44 | +0,39 % | $15,71 | $15,89 | $15,21 | 236,30K |
| 2026-08-28 | $15,38 | +1,99 % | $15,21 | $15,52 | $15,05 | 238,60K |
| 2026-08-27 | $15,08 | +2,65 % | $14,69 | $15,18 | $14,50 | 134,20K |
| 2026-08-26 | $14,69 | +1,52 % | $14,31 | $14,80 | $14,26 | 268,10K |
| 2026-08-25 | $14,47 | -2,82 % | $14,56 | $14,80 | $14,27 | 288,30K |
| 2026-08-24 | $14,89 | +0,07 % | $14,83 | $15,10 | $14,66 | 164,20K |
| 2026-08-21 | $14,88 | +1,43 % | $14,66 | $14,93 | $14,43 | 262,70K |
| 2026-08-20 | $14,67 | +1,66 % | $14,60 | $15,09 | $14,46 | 266,80K |
| 2026-08-19 | $14,43 | +2,56 % | $14,29 | $14,65 | $14,22 | 229,20K |
| 2026-08-18 | $14,07 | +1,59 % | $14,08 | $14,93 | $13,85 | 145,00K |
| 2026-08-17 | $13,85 | -1,63 % | $14,17 | $14,26 | $13,83 | 237,30K |
| 2026-08-14 | $14,08 | +2,40 % | $13,92 | $14,28 | $13,85 | 267,50K |
| 2026-08-13 | $13,75 | 0,00 % | $13,59 | $13,81 | $13,43 | 185,10K |
| 2026-08-12 | $13,75 | -1,93 % | $13,94 | $14,01 | $13,58 | 231,00K |
| 2026-08-11 | $14,02 | +0,50 % | $13,25 | $14,14 | $13,20 | 511,10K |
| 2026-08-10 | $13,95 | +7,47 % | $13,22 | $14,16 | $13,22 | 332,30K |
| 2026-08-07 | $12,98 | +1,88 % | $12,77 | $13,35 | $12,69 | 198,60K |
| 2026-08-06 | $12,74 | -0,16 % | $13,16 | $13,16 | $12,60 | 197,80K |
| 2026-08-05 | $12,76 | -0,62 % | $12,96 | $12,96 | $12,63 | 175,00K |
| 2026-08-04 | $12,84 | -1,00 % | $12,69 | $13,03 | $12,61 | 229,40K |
| 2026-08-03 | $12,97 | -1,44 % | $12,89 | $13,29 | $12,44 | 295,00K |
| 2026-07-31 | $13,16 | +5,03 % | $12,56 | $13,29 | $12,38 | 303,80K |
| 2026-07-30 | $12,53 | +1,38 % | $12,18 | $13,08 | $11,90 | 208,10K |
| 2026-07-29 | $12,36 | -0,88 % | $12,68 | $12,97 | $12,30 | 350,80K |
| 2026-07-28 | $12,47 | -7,22 % | $13,28 | $13,50 | $12,44 | 469,50K |
| 2026-07-27 | $13,44 | +1,82 % | $12,93 | $13,52 | $12,85 | 323,80K |
| 2026-07-24 | $13,20 | -0,83 % | $13,30 | $13,66 | $13,08 | 351,30K |
| 2026-07-23 | $13,31 | -2,20 % | $13,89 | $13,93 | $13,19 | 337,30K |
| 2026-07-22 | $13,61 | +1,42 % | $13,64 | $13,95 | $13,59 | 216,20K |
| 2026-07-21 | $13,42 | +3,15 % | $13,04 | $13,51 | $13,00 | 221,40K |
| 2026-07-20 | $13,01 | +0,08 % | $12,91 | $13,16 | $12,81 | 263,80K |
| 2026-07-17 | $13,00 | -0,61 % | $13,09 | $13,41 | $12,96 | 301,20K |
| 2026-07-16 | $13,08 | +1,71 % | $12,95 | $13,44 | $12,74 | 349,00K |
| 2026-07-15 | $12,86 | -0,39 % | $12,79 | $13,08 | $12,57 | 530,90K |
| 2026-07-14 | $12,91 | -1,90 % | $13,04 | $13,09 | $12,74 | 269,10K |
| 2026-07-13 | $13,16 | +4,44 % | $12,83 | $13,23 | $12,83 | 326,40K |
| 2026-07-10 | $12,60 | -0,24 % | $12,59 | $12,73 | $12,55 | 268,10K |
| 2026-07-09 | $12,63 | -3,88 % | $13,06 | $13,06 | $12,53 | 220,90K |
| 2026-07-08 | $13,14 | +3,38 % | $12,83 | $13,15 | $12,58 | 255,10K |
| 2026-07-07 | $12,71 | +3,84 % | $12,26 | $12,83 | $12,26 | 214,80K |
| 2026-07-06 | $12,24 | -2,08 % | $12,35 | $12,48 | $12,24 | 211,30K |
| 2026-07-02 | $12,50 | +1,46 % | $12,43 | $12,71 | $12,31 | 283,30K |
| 2026-07-01 | $12,32 | -2,99 % | $12,78 | $12,99 | $12,30 | 262,10K |
| 2026-06-30 | $12,70 | -0,31 % | $12,78 | $13,10 | $12,70 | 320,90K |
| 2026-06-29 | $12,74 | -2,00 % | $13,02 | $13,18 | $12,65 | 364,30K |
| 2026-06-26 | $13,00 | +2,28 % | $12,81 | $13,19 | $12,72 | 943,00K |
| 2026-06-25 | $12,71 | -1,32 % | $12,75 | $13,04 | $12,57 | 249,40K |
| 2026-06-24 | $12,88 | +0,70 % | $12,61 | $13,39 | $12,43 | 430,30K |
| 2026-06-23 | $12,79 | +0,08 % | $12,78 | $12,85 | $12,53 | 220,70K |
| 2026-06-22 | $12,78 | -0,08 % | $13,17 | $13,25 | $12,41 | 485,30K |
| 2026-06-18 | $12,79 | -2,89 % | $12,88 | $13,19 | $12,78 | 739,10K |
| 2026-06-17 | $13,17 | +2,57 % | $12,69 | $13,17 | $12,68 | 689,40K |
| 2026-06-16 | $12,84 | +1,50 % | $12,48 | $12,88 | $12,45 | 412,70K |
| 2026-06-15 | $12,65 | -3,66 % | $12,72 | $13,08 | $12,42 | 506,60K |
| 2026-06-12 | $13,13 | +4,96 % | $12,53 | $13,25 | $12,52 | 571,30K |
| 2026-06-11 | $12,51 | -9,74 % | $13,80 | $13,80 | $12,48 | 656,60K |
| 2026-06-10 | $13,86 | +1,99 % | $13,59 | $14,17 | $13,59 | 436,60K |
| 2026-06-09 | $13,59 | +0,07 % | $13,82 | $13,91 | $13,36 | 482,10K |
| 2026-06-08 | $13,58 | +3,19 % | $13,40 | $13,90 | $13,40 | 601,30K |
| 2026-06-05 | $13,16 | -2,01 % | $13,40 | $13,54 | $13,04 | 501,40K |
| 2026-06-04 | $13,43 | +1,82 % | $13,27 | $13,54 | $13,27 | 434,50K |
| 2026-06-03 | $13,19 | -0,08 % | $13,31 | $13,50 | $13,07 | 264,60K |
| 2026-06-02 | $13,20 | -0,45 % | $13,38 | $13,48 | $12,96 | 566,20K |
| 2026-06-01 | $13,26 | -2,14 % | $13,96 | $14,17 | $13,26 | 420,00K |
| 2026-05-29 | $13,55 | -1,74 % | $13,84 | $13,86 | $13,49 | 435,50K |
| 2026-05-28 | $13,79 | +2,00 % | $14,31 | $14,39 | $13,70 | 456,20K |
| 2026-05-27 | $13,52 | -1,82 % | $13,55 | $13,87 | $13,50 | 441,10K |
| 2026-05-26 | $13,77 | -5,10 % | $14,40 | $14,55 | $13,60 | 377,40K |