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 | $11,97 | -0,51 % | $12,04 | $12,25 | $11,94 | 340,70K |
| 2026-09-30 | $12,03 | +1,18 % | $11,85 | $12,17 | $11,85 | 3,29M |
| 2026-09-29 | $11,89 | +0,42 % | $11,85 | $11,90 | $11,60 | 3,45M |
| 2026-09-28 | $11,84 | 0,00 % | $11,77 | $11,99 | $11,70 | 3,04M |
| 2026-09-25 | $11,84 | +0,34 % | $11,77 | $12,05 | $11,76 | 7,83M |
| 2026-09-24 | $11,80 | -2,32 % | $12,13 | $12,17 | $11,78 | 4,26M |
| 2026-09-23 | $12,08 | -3,75 % | $12,50 | $12,51 | $11,75 | 7,62M |
| 2026-09-22 | $12,55 | -0,95 % | $12,69 | $12,91 | $12,52 | 4,04M |
| 2026-09-21 | $12,67 | +0,80 % | $12,56 | $12,72 | $12,40 | 3,31M |
| 2026-09-18 | $12,57 | -0,32 % | $12,51 | $12,62 | $12,33 | 17,91M |
| 2026-09-17 | $12,61 | -1,41 % | $12,82 | $13,11 | $12,59 | 7,35M |
| 2026-09-16 | $12,79 | -2,07 % | $13,01 | $13,36 | $12,76 | 5,25M |
| 2026-09-15 | $13,06 | -2,39 % | $13,32 | $13,34 | $12,70 | 6,43M |
| 2026-09-14 | $13,38 | +3,16 % | $13,05 | $13,56 | $13,05 | 5,24M |
| 2026-09-11 | $12,97 | -0,23 % | $13,05 | $13,28 | $12,94 | 7,06M |
| 2026-09-10 | $13,00 | +3,01 % | $12,60 | $13,27 | $12,60 | 5,94M |
| 2026-09-09 | $12,62 | -1,41 % | $12,61 | $12,82 | $12,38 | 12,52M |
| 2026-09-08 | $12,80 | +0,55 % | $12,61 | $12,90 | $12,48 | 3,07M |
| 2026-09-04 | $12,73 | -0,78 % | $12,85 | $12,98 | $12,54 | 2,04M |
| 2026-09-03 | $12,83 | -0,47 % | $12,88 | $13,09 | $12,76 | 4,20M |
| 2026-09-02 | $12,89 | +2,30 % | $12,74 | $13,15 | $12,74 | 3,92M |
| 2026-09-01 | $12,60 | +1,94 % | $12,27 | $12,76 | $12,27 | 3,47M |
| 2026-08-31 | $12,36 | +0,41 % | $12,23 | $12,40 | $12,04 | 3,45M |
| 2026-08-28 | $12,31 | +0,08 % | $12,31 | $12,59 | $12,23 | 4,05M |
| 2026-08-27 | $12,30 | +1,23 % | $12,19 | $12,48 | $12,10 | 2,96M |
| 2026-08-26 | $12,15 | -1,06 % | $12,21 | $12,48 | $12,01 | 4,43M |
| 2026-08-25 | $12,28 | +0,99 % | $12,19 | $12,30 | $11,91 | 3,62M |
| 2026-08-24 | $12,16 | -2,49 % | $12,37 | $12,65 | $12,11 | 2,72M |
| 2026-08-21 | $12,47 | -1,42 % | $12,65 | $12,72 | $12,41 | 2,62M |
| 2026-08-20 | $12,65 | -1,40 % | $12,70 | $12,97 | $12,60 | 2,31M |
| 2026-08-19 | $12,83 | +3,80 % | $12,70 | $12,85 | $12,43 | 2,64M |
| 2026-08-18 | $12,36 | -1,51 % | $12,64 | $12,75 | $12,33 | 3,52M |
| 2026-08-17 | $12,55 | +1,05 % | $12,41 | $12,66 | $12,23 | 3,45M |
| 2026-08-14 | $12,42 | +1,64 % | $12,28 | $12,76 | $12,22 | 5,19M |
| 2026-08-13 | $12,22 | -0,08 % | $12,11 | $12,40 | $12,02 | 5,04M |
| 2026-08-12 | $12,23 | +6,35 % | $11,56 | $12,25 | $11,43 | 6,28M |
| 2026-08-11 | $11,50 | -3,36 % | $11,79 | $11,93 | $11,36 | 6,45M |
| 2026-08-10 | $11,90 | +9,78 % | $10,85 | $12,43 | $10,85 | 10,56M |
| 2026-08-07 | $10,84 | +1,69 % | $10,90 | $10,98 | $10,52 | 3,79M |
| 2026-08-06 | $10,66 | +2,80 % | $10,99 | $10,99 | $10,08 | 9,14M |
| 2026-08-05 | $10,37 | +1,07 % | $10,36 | $10,56 | $10,08 | 4,36M |
| 2026-08-04 | $10,26 | -2,66 % | $10,54 | $10,60 | $10,20 | 3,58M |
| 2026-08-03 | $10,54 | +0,57 % | $10,63 | $10,80 | $10,47 | 3,42M |
| 2026-07-31 | $10,48 | -2,42 % | $10,70 | $10,85 | $10,47 | 2,52M |
| 2026-07-30 | $10,74 | -1,10 % | $10,86 | $10,86 | $10,59 | 1,90M |
| 2026-07-29 | $10,86 | -3,38 % | $11,22 | $11,33 | $10,84 | 2,83M |
| 2026-07-28 | $11,24 | +3,31 % | $10,98 | $11,25 | $10,69 | 2,11M |
| 2026-07-27 | $10,88 | -0,18 % | $10,86 | $11,10 | $10,85 | 1,91M |
| 2026-07-24 | $10,90 | +0,83 % | $11,16 | $11,29 | $10,87 | 1,84M |
| 2026-07-23 | $10,81 | -1,82 % | $10,88 | $11,02 | $10,74 | 1,80M |
| 2026-07-22 | $11,01 | -3,84 % | $11,41 | $11,48 | $10,95 | 2,18M |
| 2026-07-21 | $11,45 | +0,97 % | $11,37 | $11,64 | $11,31 | 2,79M |
| 2026-07-20 | $11,34 | -2,07 % | $11,56 | $11,76 | $11,33 | 2,25M |
| 2026-07-17 | $11,58 | +2,57 % | $11,14 | $11,68 | $11,14 | 4,27M |
| 2026-07-16 | $11,29 | +2,92 % | $11,28 | $11,48 | $11,09 | 6,77M |
| 2026-07-15 | $10,97 | +1,67 % | $10,76 | $11,10 | $10,57 | 2,97M |
| 2026-07-14 | $10,79 | -0,83 % | $10,79 | $10,83 | $10,60 | 3,09M |
| 2026-07-13 | $10,88 | +1,63 % | $10,76 | $10,93 | $10,73 | 2,41M |
| 2026-07-10 | $10,70 | -0,88 % | $10,75 | $10,88 | $10,59 | 2,91M |
| 2026-07-09 | $10,80 | +2,96 % | $10,48 | $10,86 | $10,46 | 2,65M |
| 2026-07-08 | $10,49 | -3,76 % | $10,75 | $10,81 | $10,40 | 4,49M |
| 2026-07-07 | $10,90 | -0,82 % | $10,99 | $11,11 | $10,79 | 2,92M |
| 2026-07-06 | $10,99 | -2,48 % | $11,27 | $11,51 | $10,97 | 4,41M |
| 2026-07-02 | $11,27 | -1,40 % | $11,58 | $11,62 | $11,20 | 5,08M |
| 2026-07-01 | $11,43 | +6,72 % | $10,71 | $11,48 | $10,71 | 4,95M |
| 2026-06-30 | $10,71 | +3,58 % | $10,33 | $10,89 | $10,32 | 3,83M |
| 2026-06-29 | $10,34 | +0,58 % | $10,28 | $10,63 | $10,14 | 4,78M |
| 2026-06-26 | $10,28 | +4,05 % | $9,86 | $10,30 | $9,80 | 14,42M |
| 2026-06-25 | $9,88 | +2,38 % | $9,61 | $9,99 | $9,57 | 3,36M |
| 2026-06-24 | $9,65 | +2,22 % | $9,56 | $9,85 | $9,50 | 3,44M |
| 2026-06-23 | $9,44 | +2,55 % | $9,13 | $9,53 | $9,12 | 2,93M |
| 2026-06-22 | $9,20 | +2,51 % | $8,98 | $9,29 | $8,97 | 4,84M |
| 2026-06-18 | $8,98 | +4,30 % | $8,63 | $9,11 | $8,61 | 6,91M |
| 2026-06-17 | $8,61 | -0,12 % | $8,59 | $8,81 | $8,53 | 2,69M |
| 2026-06-16 | $8,62 | +0,35 % | $8,56 | $8,73 | $8,56 | 2,27M |
| 2026-06-15 | $8,59 | +1,06 % | $8,51 | $8,61 | $8,36 | 2,23M |
| 2026-06-12 | $8,50 | -1,28 % | $8,60 | $8,62 | $8,41 | 2,79M |
| 2026-06-11 | $8,61 | +9,54 % | $7,88 | $8,61 | $7,83 | 6,07M |
| 2026-06-10 | $7,86 | +2,61 % | $7,65 | $7,89 | $7,65 | 2,13M |
| 2026-06-09 | $7,66 | +4,36 % | $7,42 | $7,66 | $7,41 | 1,94M |
| 2026-06-08 | $7,34 | -0,94 % | $7,41 | $7,49 | $7,29 | 2,11M |
| 2026-06-05 | $7,41 | -3,01 % | $7,56 | $7,64 | $7,36 | 1,92M |
| 2026-06-04 | $7,64 | +1,87 % | $7,58 | $7,86 | $7,57 | 1,65M |
| 2026-06-03 | $7,50 | -3,35 % | $7,74 | $7,80 | $7,45 | 1,96M |
| 2026-06-02 | $7,76 | -2,27 % | $7,91 | $7,98 | $7,76 | 2,15M |
| 2026-06-01 | $7,94 | +2,98 % | $7,72 | $7,95 | $7,67 | 2,22M |
| 2026-05-29 | $7,71 | -1,28 % | $7,81 | $7,89 | $7,69 | 2,59M |
| 2026-05-28 | $7,81 | +2,63 % | $7,60 | $7,82 | $7,59 | 2,22M |
| 2026-05-27 | $7,61 | +0,53 % | $7,57 | $7,64 | $7,47 | 3,07M |
| 2026-05-26 | $7,57 | +2,44 % | $7,42 | $7,61 | $7,41 | 2,92M |