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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,06 | -0,05 % | $10,06 | $10,06 | $10,05 | 73,17K |
| 2026-10-01 | $10,06 | +0,10 % | $10,06 | $10,06 | $10,06 | 38,60K |
| 2026-09-30 | $10,05 | 0,00 % | $10,05 | $10,06 | $10,05 | 3,30K |
| 2026-09-29 | $10,05 | 0,00 % | $10,04 | $10,05 | $10,04 | 600 |
| 2026-09-28 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 1,70K |
| 2026-09-25 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,04 | 1,80K |
| 2026-09-24 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,04 | 120,10K |
| 2026-09-23 | $10,05 | +0,10 % | $10,04 | $10,05 | $10,04 | 140,10K |
| 2026-09-22 | $10,04 | 0,00 % | $10,04 | $10,05 | $10,03 | 604,00K |
| 2026-09-21 | $10,04 | -0,20 % | $10,05 | $10,05 | $10,04 | 15,70K |
| 2026-09-18 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 12,70K |
| 2026-09-17 | $10,05 | -0,10 % | $10,06 | $10,06 | $10,05 | 21,80K |
| 2026-09-16 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 32,80K |
| 2026-09-15 | $10,05 | +0,10 % | $10,05 | $10,06 | $10,05 | 4,90K |
| 2026-09-14 | $10,04 | -0,20 % | $10,06 | $10,06 | $10,04 | 6,90K |
| 2026-09-11 | $10,06 | +0,10 % | $10,04 | $10,06 | $10,04 | 9,90K |
| 2026-09-10 | $10,05 | +0,10 % | $10,05 | $10,06 | $10,04 | 22,80K |
| 2026-09-09 | $10,04 | 0,00 % | $10,05 | $10,06 | $10,04 | 201,40K |
| 2026-09-08 | $10,04 | 0,00 % | $10,05 | $10,05 | $10,04 | 7,40K |
| 2026-09-04 | $10,04 | -0,10 % | $10,04 | $10,05 | $10,04 | 5,60K |
| 2026-09-03 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,04 | 2,80K |
| 2026-09-02 | $10,05 | -0,20 % | $10,04 | $10,06 | $10,04 | 34,10K |
| 2026-09-01 | $10,07 | -0,10 % | $10,03 | $10,09 | $10,03 | 20,80K |
| 2026-08-31 | $10,08 | +0,40 % | $10,04 | $10,09 | $10,04 | 3,80K |
| 2026-08-28 | $10,04 | -0,20 % | $10,09 | $10,09 | $10,04 | 7,40K |
| 2026-08-27 | $10,06 | 0,00 % | $10,04 | $10,07 | $10,03 | 335,80K |
| 2026-08-26 | $10,06 | 0,00 % | $10,07 | $10,07 | $10,06 | 3,60K |
| 2026-08-25 | $10,06 | +0,20 % | $10,08 | $10,08 | $10,05 | 285,80K |
| 2026-08-24 | $10,04 | 0,00 % | $10,06 | $10,06 | $10,04 | 17,60K |
| 2026-08-21 | $10,04 | +0,10 % | $10,05 | $10,05 | $10,03 | 599,80K |
| 2026-08-20 | $10,03 | -0,10 % | $10,05 | $10,05 | $10,03 | 10,20K |
| 2026-08-19 | $10,04 | +0,20 % | $10,04 | $10,05 | $10,02 | 395,90K |
| 2026-08-18 | $10,02 | 0,00 % | $10,04 | $10,05 | $10,02 | 24,10K |
| 2026-08-17 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,01 | 227,00K |
| 2026-08-14 | $10,02 | 0,00 % | $10,03 | $10,03 | $10,02 | 8,40K |
| 2026-08-13 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 1,80K |
| 2026-08-12 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,02 | 49,10K |
| 2026-08-11 | $10,02 | 0,00 % | $10,05 | $10,05 | $10,02 | 42,00K |
| 2026-08-10 | $10,02 | 0,00 % | $10,03 | $10,03 | $10,01 | 42,10K |
| 2026-08-07 | $10,02 | 0,00 % | $10,03 | $10,03 | $10,02 | 29,10K |
| 2026-08-06 | $10,02 | -0,10 % | $10,05 | $10,05 | $10,02 | 29,80K |
| 2026-08-05 | $10,03 | +0,10 % | $10,03 | $10,04 | $10,03 | 25,20K |
| 2026-08-04 | $10,02 | +0,10 % | $10,02 | $10,03 | $10,01 | 50,40K |
| 2026-08-03 | $10,01 | 0,00 % | $10,01 | $10,02 | $10,01 | 147,80K |
| 2026-07-31 | $10,01 | +0,10 % | $10,00 | $10,01 | $9,99 | 251,70K |
| 2026-07-30 | $10,00 | 0,00 % | $10,00 | $10,00 | $9,99 | 8,40K |
| 2026-07-29 | $10,00 | 0,00 % | $9,99 | $10,00 | $9,99 | 9,10K |
| 2026-07-28 | $10,00 | +0,10 % | $10,00 | $10,00 | $9,99 | 14,10K |
| 2026-07-27 | $9,99 | -0,30 % | $10,02 | $10,02 | $9,99 | 218,90K |
| 2026-07-24 | $10,02 | 0,00 % | $10,01 | $10,02 | $10,00 | 242,90K |
| 2026-07-23 | $10,02 | -0,10 % | $10,05 | $10,05 | $10,02 | 26,90K |
| 2026-07-22 | $10,03 | -0,20 % | $10,05 | $10,05 | $10,03 | 21,90K |
| 2026-07-21 | $10,05 | -0,10 % | $10,06 | $10,06 | $10,04 | 127,70K |
| 2026-07-20 | $10,06 | 0,00 % | $10,06 | $10,07 | $10,05 | 35,80K |
| 2026-07-17 | $10,06 | -0,49 % | $10,10 | $10,10 | $10,06 | 92,40K |
| 2026-07-16 | $10,11 | -0,10 % | $10,13 | $10,13 | $10,11 | 22,10K |
| 2026-07-15 | $10,12 | -0,10 % | $10,14 | $10,14 | $10,12 | 173,10K |
| 2026-07-14 | $10,13 | +0,10 % | $10,15 | $10,15 | $10,13 | 90,00K |
| 2026-07-13 | $10,12 | -0,10 % | $10,19 | $10,19 | $10,12 | 71,40K |
| 2026-07-10 | $10,13 | -0,10 % | $10,15 | $10,15 | $10,13 | 26,90K |
| 2026-07-09 | $10,14 | +0,10 % | $10,14 | $10,16 | $10,13 | 192,90K |
| 2026-07-08 | $10,13 | 0,00 % | $10,13 | $10,15 | $10,13 | 206,20K |
| 2026-07-07 | $10,13 | -0,20 % | $10,16 | $10,16 | $10,12 | 265,40K |
| 2026-07-06 | $10,15 | 0,00 % | $10,16 | $10,16 | $10,13 | 1,05M |
| 2026-07-02 | $10,15 | 0,00 % | $10,19 | $10,19 | $10,14 | 6,70K |
| 2026-07-01 | $10,15 | +0,10 % | $10,19 | $10,19 | $10,14 | 166,50K |
| 2026-06-30 | $10,14 | +0,10 % | $10,19 | $10,19 | $10,14 | 55,10K |
| 2026-06-29 | $10,13 | -0,20 % | $10,22 | $10,22 | $10,13 | 129,20K |
| 2026-06-26 | $10,15 | +1,60 % | $10,15 | $10,17 | $10,10 | 4,55M |
| 2026-06-25 | $9,99 | 0,00 % | $9,98 | $9,99 | $9,98 | 100,10K |
| 2026-06-24 | $9,99 | +0,10 % | $9,98 | $9,99 | $9,98 | 154,20K |
| 2026-06-23 | $9,98 | 0,00 % | $9,99 | $9,99 | $9,98 | 500 |
| 2026-06-22 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 10,50K |
| 2026-06-18 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-17 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 1,20K |
| 2026-06-16 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 100 |
| 2026-06-15 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 100 |
| 2026-06-12 | $9,98 | -0,30 % | $10,01 | $10,01 | $9,98 | 900 |
| 2026-06-11 | $10,01 | +0,20 % | $9,98 | $10,01 | $9,98 | 37,80K |
| 2026-06-10 | $9,99 | +0,20 % | $9,98 | $9,99 | $9,98 | 100,10K |
| 2026-06-09 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 100 |
| 2026-06-08 | $9,97 | +0,20 % | $9,95 | $9,97 | $9,95 | 37,00K |
| 2026-06-05 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 4,60K |
| 2026-06-04 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 100 |
| 2026-06-03 | $9,95 | 0,00 % | $9,94 | $9,95 | $9,94 | 5,50K |
| 2026-06-02 | $9,95 | +0,20 % | $9,92 | $9,95 | $9,92 | 31,40K |
| 2026-06-01 | $9,93 | +0,10 % | $9,94 | $9,95 | $9,93 | 2,30K |
| 2026-05-29 | $9,92 | +0,10 % | $9,91 | $9,92 | $9,91 | 35,60K |
| 2026-05-28 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 100 |
| 2026-05-27 | $9,91 | 0,00 % | $9,91 | $9,91 | $9,91 | 1,20K |