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 | $12,05 | +6,97 % | $11,78 | $12,13 | $11,73 | 668,13K |
| 2026-09-30 | $11,26 | -0,27 % | $11,33 | $11,40 | $11,15 | 4,51M |
| 2026-09-29 | $11,29 | +0,53 % | $11,30 | $11,48 | $10,95 | 3,96M |
| 2026-09-28 | $11,23 | -3,19 % | $11,40 | $11,52 | $11,16 | 3,96M |
| 2026-09-25 | $11,60 | -1,19 % | $11,72 | $11,95 | $11,56 | 3,99M |
| 2026-09-24 | $11,74 | -3,06 % | $12,14 | $12,23 | $11,52 | 3,09M |
| 2026-09-23 | $12,11 | +0,41 % | $12,10 | $12,44 | $11,97 | 2,80M |
| 2026-09-22 | $12,06 | -1,15 % | $12,44 | $12,47 | $11,91 | 3,77M |
| 2026-09-21 | $12,20 | +1,08 % | $12,25 | $12,61 | $12,08 | 3,47M |
| 2026-09-18 | $12,07 | -6,80 % | $12,97 | $13,00 | $12,03 | 9,62M |
| 2026-09-17 | $12,95 | +0,86 % | $13,00 | $13,18 | $12,85 | 3,10M |
| 2026-09-16 | $12,84 | -3,02 % | $13,01 | $13,24 | $12,64 | 3,04M |
| 2026-09-15 | $13,24 | -2,43 % | $13,40 | $13,85 | $13,18 | 2,96M |
| 2026-09-14 | $13,57 | +3,19 % | $13,42 | $13,73 | $13,20 | 3,63M |
| 2026-09-11 | $13,15 | +3,71 % | $12,78 | $13,18 | $12,67 | 2,78M |
| 2026-09-10 | $12,68 | -2,54 % | $13,02 | $13,12 | $12,55 | 2,64M |
| 2026-09-09 | $13,01 | +1,72 % | $12,77 | $13,01 | $12,41 | 3,74M |
| 2026-09-08 | $12,79 | -2,74 % | $13,00 | $13,00 | $12,51 | 3,95M |
| 2026-09-04 | $13,15 | -1,42 % | $13,29 | $13,54 | $13,04 | 3,43M |
| 2026-09-03 | $13,34 | +1,91 % | $13,27 | $13,65 | $13,14 | 2,78M |
| 2026-09-02 | $13,09 | -0,23 % | $13,00 | $13,39 | $12,98 | 2,40M |
| 2026-09-01 | $13,12 | -2,45 % | $13,28 | $13,43 | $12,93 | 3,15M |
| 2026-08-31 | $13,45 | +1,89 % | $13,06 | $13,69 | $12,89 | 5,14M |
| 2026-08-28 | $13,20 | -0,38 % | $13,25 | $13,57 | $13,15 | 3,15M |
| 2026-08-27 | $13,25 | +4,50 % | $12,84 | $13,27 | $12,82 | 2,82M |
| 2026-08-26 | $12,68 | -2,61 % | $12,80 | $12,90 | $12,48 | 3,32M |
| 2026-08-25 | $13,02 | +2,12 % | $12,75 | $13,03 | $12,53 | 2,63M |
| 2026-08-24 | $12,75 | +1,59 % | $12,60 | $13,31 | $12,60 | 4,01M |
| 2026-08-21 | $12,55 | +1,95 % | $12,31 | $13,01 | $12,24 | 4,42M |
| 2026-08-20 | $12,31 | -0,57 % | $12,39 | $12,56 | $12,23 | 4,25M |
| 2026-08-19 | $12,38 | +0,41 % | $12,50 | $12,91 | $12,35 | 4,61M |
| 2026-08-18 | $12,33 | -3,07 % | $12,78 | $12,96 | $12,32 | 4,47M |
| 2026-08-17 | $12,72 | -3,42 % | $13,08 | $13,16 | $12,68 | 3,53M |
| 2026-08-14 | $13,17 | -5,52 % | $14,00 | $14,07 | $13,15 | 3,09M |
| 2026-08-13 | $13,94 | +6,57 % | $13,22 | $14,06 | $13,06 | 4,82M |
| 2026-08-12 | $13,08 | -2,10 % | $13,18 | $13,33 | $12,64 | 3,73M |
| 2026-08-11 | $13,36 | -1,98 % | $13,68 | $14,06 | $13,20 | 3,35M |
| 2026-08-10 | $13,63 | -2,78 % | $13,78 | $13,98 | $13,57 | 3,62M |
| 2026-08-07 | $14,02 | +0,21 % | $14,28 | $14,38 | $13,81 | 3,09M |
| 2026-08-06 | $13,99 | +0,65 % | $13,85 | $14,36 | $13,70 | 4,99M |
| 2026-08-05 | $13,90 | -5,38 % | $14,30 | $14,35 | $12,85 | 9,37M |
| 2026-08-04 | $14,69 | +5,53 % | $14,06 | $14,71 | $13,58 | 6,53M |
| 2026-08-03 | $13,92 | +2,73 % | $13,94 | $14,19 | $13,89 | 4,42M |
| 2026-07-31 | $13,55 | +0,30 % | $13,30 | $13,71 | $13,24 | 3,40M |
| 2026-07-30 | $13,51 | -3,57 % | $13,78 | $13,78 | $13,13 | 4,43M |
| 2026-07-29 | $14,01 | +4,94 % | $13,46 | $14,12 | $13,26 | 6,15M |
| 2026-07-28 | $13,35 | +4,62 % | $12,81 | $13,52 | $12,81 | 5,84M |
| 2026-07-27 | $12,76 | +5,89 % | $12,33 | $12,94 | $12,24 | 4,67M |
| 2026-07-24 | $12,05 | +3,34 % | $11,91 | $12,26 | $11,83 | 5,41M |
| 2026-07-23 | $11,66 | +0,09 % | $11,61 | $11,76 | $11,43 | 3,26M |
| 2026-07-22 | $11,65 | -4,43 % | $12,23 | $12,35 | $11,55 | 3,62M |
| 2026-07-21 | $12,19 | -0,25 % | $11,88 | $12,24 | $11,83 | 2,94M |
| 2026-07-20 | $12,22 | +0,58 % | $12,00 | $12,36 | $11,74 | 3,11M |
| 2026-07-17 | $12,15 | +1,08 % | $12,04 | $12,31 | $11,75 | 3,13M |
| 2026-07-16 | $12,02 | +2,56 % | $11,90 | $12,04 | $11,59 | 5,06M |
| 2026-07-15 | $11,72 | +0,95 % | $11,98 | $12,16 | $11,57 | 3,33M |
| 2026-07-14 | $11,61 | -5,76 % | $11,49 | $11,77 | $10,90 | 6,42M |
| 2026-07-13 | $12,32 | +2,92 % | $12,26 | $12,55 | $12,18 | 2,42M |
| 2026-07-10 | $11,97 | -0,83 % | $12,36 | $12,48 | $11,88 | 1,92M |
| 2026-07-09 | $12,07 | +0,84 % | $11,70 | $12,16 | $11,40 | 2,49M |
| 2026-07-08 | $11,97 | -3,39 % | $12,18 | $12,23 | $11,88 | 2,54M |
| 2026-07-07 | $12,39 | +0,90 % | $12,63 | $12,84 | $12,35 | 3,51M |
| 2026-07-06 | $12,28 | +0,24 % | $11,88 | $12,48 | $11,82 | 5,01M |
| 2026-07-02 | $12,25 | +2,08 % | $12,06 | $12,54 | $12,06 | 3,96M |
| 2026-07-01 | $12,00 | +6,10 % | $11,48 | $12,28 | $11,48 | 5,47M |
| 2026-06-30 | $11,31 | +0,80 % | $11,10 | $11,34 | $10,73 | 5,16M |
| 2026-06-29 | $11,22 | -0,88 % | $11,57 | $11,79 | $11,20 | 5,62M |
| 2026-06-26 | $11,32 | +4,91 % | $10,70 | $11,37 | $10,70 | 6,58M |
| 2026-06-25 | $10,79 | -2,79 % | $11,00 | $11,07 | $10,69 | 3,59M |
| 2026-06-24 | $11,10 | -0,27 % | $11,12 | $11,34 | $10,91 | 4,10M |
| 2026-06-23 | $11,13 | +4,80 % | $10,69 | $11,26 | $10,64 | 5,28M |
| 2026-06-22 | $10,62 | -3,45 % | $10,94 | $11,19 | $10,36 | 5,01M |
| 2026-06-18 | $11,00 | -3,93 % | $11,19 | $11,29 | $10,88 | 8,01M |
| 2026-06-17 | $11,45 | -4,82 % | $12,14 | $12,30 | $11,37 | 5,62M |
| 2026-06-16 | $12,03 | +3,98 % | $11,58 | $12,47 | $11,58 | 4,87M |
| 2026-06-15 | $11,57 | -1,11 % | $11,85 | $11,90 | $11,40 | 3,86M |
| 2026-06-12 | $11,70 | +3,72 % | $11,30 | $11,71 | $11,11 | 3,47M |
| 2026-06-11 | $11,28 | +0,27 % | $11,12 | $11,29 | $10,98 | 3,47M |
| 2026-06-10 | $11,25 | -2,43 % | $11,30 | $11,73 | $11,16 | 3,76M |
| 2026-06-09 | $11,53 | -0,26 % | $11,50 | $11,81 | $11,16 | 3,83M |
| 2026-06-08 | $11,56 | -0,52 % | $11,72 | $11,86 | $11,48 | 2,66M |
| 2026-06-05 | $11,62 | -4,28 % | $12,30 | $12,36 | $11,50 | 4,14M |
| 2026-06-04 | $12,14 | -1,14 % | $12,51 | $12,64 | $12,11 | 3,04M |
| 2026-06-03 | $12,28 | -2,54 % | $12,41 | $12,49 | $12,00 | 3,77M |
| 2026-06-02 | $12,60 | -2,25 % | $12,57 | $12,82 | $12,41 | 3,90M |
| 2026-06-01 | $12,89 | +3,37 % | $12,74 | $13,01 | $12,39 | 4,68M |
| 2026-05-29 | $12,47 | +5,86 % | $11,87 | $12,59 | $11,73 | 7,15M |
| 2026-05-28 | $11,78 | +0,08 % | $11,86 | $12,06 | $11,76 | 2,94M |
| 2026-05-27 | $11,77 | -2,16 % | $11,90 | $12,07 | $11,61 | 3,68M |
| 2026-05-26 | $12,03 | -2,12 % | $12,17 | $12,35 | $12,02 | 4,66M |