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 | $12,67 | -4,16 % | $13,30 | $13,38 | $12,63 | 614,10K |
| 2026-09-30 | $13,22 | -1,78 % | $13,49 | $13,65 | $13,17 | 395,70K |
| 2026-09-29 | $13,46 | -1,75 % | $13,75 | $13,87 | $13,46 | 541,50K |
| 2026-09-28 | $13,70 | +1,78 % | $13,38 | $14,13 | $13,25 | 640,90K |
| 2026-09-25 | $13,46 | +0,98 % | $13,45 | $13,64 | $13,03 | 428,70K |
| 2026-09-24 | $13,33 | -0,97 % | $13,35 | $13,43 | $13,05 | 432,30K |
| 2026-09-23 | $13,46 | +0,45 % | $13,31 | $13,50 | $12,99 | 406,00K |
| 2026-09-22 | $13,40 | +0,45 % | $13,45 | $14,04 | $13,35 | 557,80K |
| 2026-09-21 | $13,34 | +2,14 % | $13,04 | $13,47 | $12,80 | 642,80K |
| 2026-09-18 | $13,06 | -1,43 % | $13,18 | $13,34 | $12,91 | 621,40K |
| 2026-09-17 | $13,25 | +0,30 % | $13,54 | $13,88 | $13,25 | 514,20K |
| 2026-09-16 | $13,21 | -2,80 % | $13,70 | $13,78 | $13,10 | 657,70K |
| 2026-09-15 | $13,59 | -7,30 % | $14,65 | $14,66 | $13,57 | 688,20K |
| 2026-09-14 | $14,66 | -0,81 % | $14,75 | $15,12 | $14,41 | 664,90K |
| 2026-09-11 | $14,78 | +0,82 % | $14,96 | $15,17 | $14,27 | 452,40K |
| 2026-09-10 | $14,66 | -0,81 % | $14,60 | $15,14 | $14,50 | 471,20K |
| 2026-09-09 | $14,78 | -2,51 % | $15,08 | $15,20 | $14,73 | 556,40K |
| 2026-09-08 | $15,16 | -6,07 % | $15,78 | $15,94 | $15,06 | 587,20K |
| 2026-09-04 | $16,14 | +6,46 % | $14,93 | $16,40 | $14,80 | 542,70K |
| 2026-09-03 | $15,16 | -4,41 % | $15,83 | $16,01 | $14,92 | 559,90K |
| 2026-09-02 | $15,86 | +1,47 % | $15,85 | $16,40 | $15,50 | 493,60K |
| 2026-09-01 | $15,63 | -5,33 % | $16,24 | $16,61 | $15,45 | 580,50K |
| 2026-08-31 | $16,51 | +1,98 % | $16,16 | $16,65 | $16,00 | 730,30K |
| 2026-08-28 | $16,19 | +1,82 % | $15,94 | $16,48 | $15,94 | 416,30K |
| 2026-08-27 | $15,90 | -3,46 % | $16,10 | $16,21 | $15,75 | 504,80K |
| 2026-08-26 | $16,47 | -1,38 % | $16,59 | $16,67 | $16,12 | 453,60K |
| 2026-08-25 | $16,70 | -6,34 % | $17,76 | $17,90 | $16,62 | 450,00K |
| 2026-08-24 | $17,83 | +3,42 % | $17,29 | $18,39 | $17,25 | 606,40K |
| 2026-08-21 | $17,24 | +3,86 % | $16,62 | $17,31 | $16,62 | 567,70K |
| 2026-08-20 | $16,60 | -3,21 % | $16,48 | $16,86 | $16,25 | 746,10K |
| 2026-08-19 | $17,15 | +2,51 % | $16,83 | $17,86 | $16,83 | 687,30K |
| 2026-08-18 | $16,73 | -2,16 % | $17,03 | $17,40 | $16,38 | 786,30K |
| 2026-08-17 | $17,10 | +0,41 % | $17,03 | $17,29 | $16,63 | 694,30K |
| 2026-08-14 | $17,03 | -9,22 % | $18,59 | $18,72 | $16,83 | 1,65M |
| 2026-08-13 | $18,76 | -0,05 % | $21,98 | $23,05 | $18,65 | 2,55M |
| 2026-08-12 | $18,77 | +5,10 % | $17,87 | $19,14 | $17,80 | 1,58M |
| 2026-08-11 | $17,86 | +0,11 % | $17,75 | $18,63 | $17,66 | 867,00K |
| 2026-08-10 | $17,84 | +1,48 % | $17,41 | $17,98 | $17,38 | 626,80K |
| 2026-08-07 | $17,58 | +1,15 % | $17,28 | $17,69 | $16,96 | 607,90K |
| 2026-08-06 | $17,38 | -5,65 % | $17,93 | $18,38 | $17,15 | 695,20K |
| 2026-08-05 | $18,42 | +6,66 % | $17,50 | $18,50 | $17,37 | 879,40K |
| 2026-08-04 | $17,27 | +1,59 % | $16,91 | $17,60 | $16,60 | 772,70K |
| 2026-08-03 | $17,00 | +3,85 % | $16,42 | $18,06 | $16,42 | 1,25M |
| 2026-07-31 | $16,37 | +0,18 % | $16,38 | $16,48 | $16,08 | 605,20K |
| 2026-07-30 | $16,34 | -0,79 % | $16,74 | $16,75 | $15,88 | 729,80K |
| 2026-07-29 | $16,47 | +1,92 % | $16,17 | $16,99 | $16,03 | 958,00K |
| 2026-07-28 | $16,16 | +3,13 % | $15,78 | $16,47 | $15,78 | 721,00K |
| 2026-07-27 | $15,67 | +7,70 % | $15,33 | $16,40 | $15,30 | 975,60K |
| 2026-07-24 | $14,55 | +5,66 % | $13,77 | $14,86 | $13,77 | 736,20K |
| 2026-07-23 | $13,77 | -3,30 % | $13,88 | $13,93 | $13,13 | 687,10K |
| 2026-07-22 | $14,24 | -3,85 % | $14,83 | $15,22 | $14,09 | 615,30K |
| 2026-07-21 | $14,81 | +0,75 % | $14,70 | $15,12 | $14,10 | 554,80K |
| 2026-07-20 | $14,70 | -1,87 % | $15,13 | $15,45 | $14,41 | 794,80K |
| 2026-07-17 | $14,98 | -7,76 % | $16,24 | $16,46 | $14,82 | 808,10K |
| 2026-07-16 | $16,24 | +6,35 % | $15,48 | $16,25 | $15,32 | 560,80K |
| 2026-07-15 | $15,27 | +0,46 % | $15,33 | $15,71 | $14,97 | 548,10K |
| 2026-07-14 | $15,20 | +0,53 % | $15,05 | $15,42 | $14,76 | 554,10K |
| 2026-07-13 | $15,12 | +1,54 % | $14,86 | $15,55 | $14,86 | 595,40K |
| 2026-07-10 | $14,89 | -1,85 % | $15,27 | $15,65 | $14,48 | 939,30K |
| 2026-07-09 | $15,17 | +5,20 % | $14,40 | $15,61 | $14,39 | 892,60K |
| 2026-07-08 | $14,42 | -8,04 % | $15,22 | $15,34 | $13,78 | 1,48M |
| 2026-07-07 | $15,68 | -0,88 % | $15,54 | $16,69 | $15,51 | 981,30K |
| 2026-07-06 | $15,82 | -8,02 % | $17,15 | $17,50 | $15,26 | 1,54M |
| 2026-07-02 | $17,20 | -1,21 % | $17,23 | $17,91 | $15,91 | 2,15M |
| 2026-07-01 | $17,41 | +10,12 % | $15,63 | $17,44 | $14,65 | 2,83M |
| 2026-06-30 | $15,81 | -4,76 % | $17,16 | $17,30 | $15,31 | 3,54M |
| 2026-06-29 | $16,60 | +20,20 % | $13,96 | $17,16 | $13,28 | 3,65M |
| 2026-06-26 | $13,81 | +7,72 % | $12,60 | $13,94 | $12,60 | 1,38M |
| 2026-06-25 | $12,82 | -3,97 % | $13,37 | $13,80 | $12,65 | 472,50K |
| 2026-06-24 | $13,35 | +15,28 % | $12,69 | $13,97 | $12,50 | 1,62M |
| 2026-06-23 | $11,58 | +1,49 % | $11,30 | $11,73 | $11,30 | 408,00K |
| 2026-06-22 | $11,41 | -10,86 % | $12,60 | $12,84 | $11,28 | 869,40K |
| 2026-06-18 | $12,80 | +3,23 % | $12,53 | $13,39 | $12,53 | 572,30K |
| 2026-06-17 | $12,40 | -1,82 % | $12,44 | $12,97 | $12,35 | 427,40K |
| 2026-06-16 | $12,63 | -2,24 % | $12,84 | $13,03 | $12,45 | 622,30K |
| 2026-06-15 | $12,92 | -3,37 % | $13,39 | $13,73 | $12,63 | 747,80K |
| 2026-06-12 | $13,37 | +7,48 % | $12,59 | $13,64 | $12,44 | 798,90K |
| 2026-06-11 | $12,44 | +0,57 % | $12,37 | $12,55 | $11,82 | 565,60K |
| 2026-06-10 | $12,37 | +3,43 % | $12,02 | $12,88 | $12,02 | 570,70K |
| 2026-06-09 | $11,96 | +3,28 % | $11,76 | $12,52 | $11,53 | 560,60K |
| 2026-06-08 | $11,58 | +2,30 % | $11,58 | $11,58 | $10,92 | 492,00K |
| 2026-06-05 | $11,32 | -2,83 % | $11,64 | $12,03 | $11,12 | 512,00K |
| 2026-06-04 | $11,65 | -2,51 % | $11,98 | $12,25 | $11,56 | 553,30K |
| 2026-06-03 | $11,95 | -6,27 % | $12,55 | $12,74 | $11,89 | 512,00K |
| 2026-06-02 | $12,75 | -5,42 % | $13,20 | $13,20 | $12,68 | 512,20K |
| 2026-06-01 | $13,48 | +8,27 % | $12,39 | $13,79 | $12,39 | 1,26M |
| 2026-05-29 | $12,45 | +7,70 % | $12,03 | $12,70 | $11,90 | 1,22M |
| 2026-05-28 | $11,56 | -1,87 % | $11,28 | $11,82 | $11,05 | 899,60K |
| 2026-05-27 | $11,78 | +8,17 % | $10,94 | $12,69 | $10,94 | 1,75M |
| 2026-05-26 | $10,89 | -5,71 % | $11,61 | $11,89 | $10,70 | 829,00K |