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 | $10,06 | +0,05 % | $10,05 | $10,06 | $10,05 | 104,74K |
| 2026-09-30 | $10,05 | +0,10 % | $10,05 | $10,06 | $10,05 | 21,70K |
| 2026-09-29 | $10,04 | -0,20 % | $10,06 | $10,06 | $10,04 | 34,90K |
| 2026-09-28 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 16,60K |
| 2026-09-25 | $10,05 | 0,00 % | $10,06 | $10,06 | $10,05 | 100,10K |
| 2026-09-24 | $10,05 | 0,00 % | $10,05 | $10,06 | $10,05 | 144,00K |
| 2026-09-23 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,04 | 10,80K |
| 2026-09-22 | $10,04 | +0,10 % | $10,04 | $10,05 | $10,04 | 30,90K |
| 2026-09-21 | $10,03 | 0,00 % | $10,03 | $10,04 | $10,03 | 103,50K |
| 2026-09-18 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,02 | 1,90K |
| 2026-09-17 | $10,03 | 0,00 % | $10,04 | $10,04 | $10,02 | 1,20K |
| 2026-09-16 | $10,03 | -0,10 % | $10,04 | $10,04 | $10,01 | 30,60K |
| 2026-09-15 | $10,04 | 0,00 % | $10,05 | $10,06 | $10,01 | 80,50K |
| 2026-09-14 | $10,04 | -0,10 % | $10,06 | $10,06 | $10,04 | 125,80K |
| 2026-09-11 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,04 | 103,20K |
| 2026-09-10 | $10,05 | -0,10 % | $10,07 | $10,07 | $10,04 | 71,60K |
| 2026-09-09 | $10,06 | 0,00 % | $10,05 | $10,06 | $10,05 | 906,40K |
| 2026-09-08 | $10,06 | +0,10 % | $10,06 | $10,06 | $10,05 | 83,50K |
| 2026-09-04 | $10,05 | -0,20 % | $10,07 | $10,07 | $10,03 | 574,10K |
| 2026-09-03 | $10,07 | -0,30 % | $10,12 | $10,12 | $10,07 | 310,80K |
| 2026-09-02 | $10,10 | -0,10 % | $10,10 | $10,11 | $10,07 | 247,10K |
| 2026-09-01 | $10,11 | 0,00 % | $10,13 | $10,13 | $10,10 | 23,30K |
| 2026-08-31 | $10,11 | -0,20 % | $10,13 | $10,13 | $10,11 | 351,80K |
| 2026-08-28 | $10,13 | +0,10 % | $10,12 | $10,13 | $10,11 | 25,00K |
| 2026-08-27 | $10,12 | 0,00 % | $10,11 | $10,14 | $10,10 | 20,10K |
| 2026-08-26 | $10,12 | +0,20 % | $10,10 | $10,14 | $10,10 | 8,80K |
| 2026-08-25 | $10,10 | -0,10 % | $10,12 | $10,12 | $10,10 | 57,80K |
| 2026-08-24 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,10 | 27,70K |
| 2026-08-21 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 25,70K |
| 2026-08-20 | $10,11 | 0,00 % | $10,11 | $10,12 | $10,10 | 31,60K |
| 2026-08-19 | $10,11 | 0,00 % | $10,10 | $10,13 | $10,09 | 47,90K |
| 2026-08-18 | $10,11 | -0,20 % | $10,14 | $10,14 | $10,10 | 93,70K |
| 2026-08-17 | $10,13 | -0,20 % | $10,17 | $10,17 | $10,12 | 17,90K |
| 2026-08-14 | $10,15 | +0,30 % | $10,10 | $10,17 | $10,10 | 63,30K |
| 2026-08-13 | $10,12 | 0,00 % | $10,12 | $10,13 | $10,10 | 37,10K |
| 2026-08-12 | $10,12 | +0,10 % | $10,11 | $10,12 | $10,11 | 37,50K |
| 2026-08-11 | $10,11 | -0,10 % | $10,12 | $10,12 | $10,10 | 37,60K |
| 2026-08-10 | $10,12 | +0,10 % | $10,12 | $10,14 | $10,11 | 19,90K |
| 2026-08-07 | $10,11 | +0,10 % | $10,12 | $10,12 | $10,10 | 36,00K |
| 2026-08-06 | $10,10 | -0,39 % | $10,13 | $10,13 | $10,10 | 6,40K |
| 2026-08-05 | $10,14 | +0,30 % | $10,12 | $10,14 | $10,10 | 2,00K |
| 2026-08-04 | $10,11 | +0,30 % | $10,12 | $10,12 | $10,09 | 50,20K |
| 2026-08-03 | $10,08 | -0,10 % | $10,10 | $10,10 | $10,08 | 27,40K |
| 2026-07-31 | $10,09 | -0,20 % | $10,13 | $10,13 | $10,07 | 79,30K |
| 2026-07-30 | $10,11 | -0,10 % | $10,12 | $10,13 | $10,11 | 29,90K |
| 2026-07-29 | $10,12 | -0,30 % | $10,14 | $10,15 | $10,11 | 54,40K |
| 2026-07-28 | $10,15 | +0,30 % | $10,13 | $10,15 | $10,12 | 771,50K |
| 2026-07-27 | $10,12 | 0,00 % | $10,12 | $10,13 | $10,11 | 11,10K |
| 2026-07-24 | $10,12 | 0,00 % | $10,14 | $10,14 | $10,11 | 27,60K |
| 2026-07-23 | $10,12 | -0,10 % | $10,14 | $10,14 | $10,12 | 273,70K |
| 2026-07-22 | $10,13 | -0,10 % | $10,15 | $10,15 | $10,13 | 97,20K |
| 2026-07-21 | $10,14 | 0,00 % | $10,12 | $10,14 | $10,12 | 109,30K |
| 2026-07-20 | $10,14 | 0,00 % | $10,13 | $10,15 | $10,13 | 20,40K |
| 2026-07-17 | $10,14 | -0,29 % | $10,12 | $10,17 | $10,12 | 54,30K |
| 2026-07-16 | $10,17 | -0,29 % | $10,19 | $10,20 | $10,12 | 253,90K |
| 2026-07-15 | $10,20 | -0,10 % | $10,25 | $10,25 | $10,19 | 50,20K |
| 2026-07-14 | $10,21 | -0,20 % | $10,23 | $10,26 | $10,21 | 14,90K |
| 2026-07-13 | $10,23 | +0,10 % | $10,29 | $10,29 | $10,21 | 5,20K |
| 2026-07-10 | $10,22 | -0,29 % | $10,25 | $10,25 | $10,21 | 51,30K |
| 2026-07-09 | $10,25 | -0,10 % | $10,25 | $10,30 | $10,25 | 57,50K |
| 2026-07-08 | $10,26 | -0,10 % | $10,26 | $10,32 | $10,26 | 10,40K |
| 2026-07-07 | $10,27 | -0,19 % | $10,34 | $10,34 | $10,26 | 123,60K |
| 2026-07-06 | $10,29 | -0,87 % | $10,37 | $10,39 | $10,27 | 20,90K |
| 2026-07-02 | $10,38 | -0,10 % | $10,35 | $10,40 | $10,33 | 14,60K |
| 2026-07-01 | $10,39 | +0,48 % | $10,34 | $10,39 | $10,32 | 161,60K |
| 2026-06-30 | $10,34 | +0,39 % | $10,35 | $10,37 | $10,28 | 103,50K |
| 2026-06-29 | $10,30 | +0,39 % | $10,28 | $10,35 | $10,26 | 200,90K |
| 2026-06-26 | $10,26 | -0,29 % | $10,28 | $10,30 | $10,26 | 59,30K |
| 2026-06-25 | $10,29 | -0,19 % | $10,39 | $10,39 | $10,28 | 67,30K |
| 2026-06-24 | $10,31 | -1,34 % | $10,45 | $10,49 | $10,30 | 100,60K |
| 2026-06-23 | $10,45 | +0,10 % | $10,41 | $10,49 | $10,41 | 57,80K |
| 2026-06-22 | $10,44 | -1,88 % | $10,64 | $10,64 | $10,41 | 306,30K |
| 2026-06-18 | $10,64 | +0,38 % | $10,60 | $10,72 | $10,55 | 511,00K |
| 2026-06-17 | $10,60 | -0,09 % | $10,60 | $10,67 | $10,56 | 47,60K |
| 2026-06-16 | $10,61 | -0,75 % | $10,69 | $10,75 | $10,60 | 428,10K |
| 2026-06-15 | $10,69 | 0,00 % | $10,77 | $10,77 | $10,55 | 468,70K |
| 2026-06-12 | $10,69 | -2,11 % | $11,02 | $11,02 | $10,62 | 400,00K |
| 2026-06-11 | $10,92 | +0,28 % | $10,86 | $10,94 | $10,86 | 547,50K |
| 2026-06-10 | $10,89 | +1,49 % | $10,85 | $10,90 | $10,80 | 492,90K |
| 2026-06-09 | $10,73 | +0,94 % | $10,78 | $10,80 | $10,61 | 1,77M |
| 2026-06-08 | $10,63 | +6,30 % | $10,68 | $10,74 | $10,52 | 5,16M |
| 2026-06-05 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-06-04 | $10,00 | +0,20 % | $10,00 | $10,00 | $10,00 | 1,70K |
| 2026-06-03 | $9,98 | -0,20 % | $10,00 | $10,00 | $9,98 | 42,60K |
| 2026-06-02 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 5,20K |
| 2026-06-01 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-05-29 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 1,00K |
| 2026-05-28 | $9,99 | +0,10 % | $9,98 | $9,99 | $9,97 | 20,60K |
| 2026-05-27 | $9,98 | -0,10 % | $9,98 | $9,98 | $9,98 | 200 |
| 2026-05-26 | $9,99 | +0,20 % | $9,98 | $9,99 | $9,98 | 52,20K |