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 | $10,22 | -0,29 % | $10,28 | $10,52 | $9,98 | 74,21K |
| 2026-09-30 | $10,25 | -0,10 % | $10,26 | $10,48 | $9,93 | 781,60K |
| 2026-09-29 | $10,26 | +1,13 % | $10,20 | $10,31 | $10,07 | 379,60K |
| 2026-09-28 | $10,15 | -0,64 % | $10,10 | $10,31 | $9,98 | 165,30K |
| 2026-09-25 | $10,21 | +3,34 % | $10,25 | $10,27 | $9,86 | 441,20K |
| 2026-09-24 | $9,88 | -2,56 % | $10,11 | $10,16 | $9,83 | 326,20K |
| 2026-09-23 | $10,14 | -3,61 % | $10,44 | $10,58 | $10,00 | 981,00K |
| 2026-09-22 | $10,52 | -1,50 % | $10,80 | $11,07 | $10,49 | 658,70K |
| 2026-09-21 | $10,68 | -3,61 % | $11,17 | $11,46 | $10,58 | 455,20K |
| 2026-09-18 | $11,08 | -3,82 % | $11,44 | $11,45 | $11,00 | 678,20K |
| 2026-09-17 | $11,52 | -1,12 % | $11,92 | $11,98 | $11,47 | 316,50K |
| 2026-09-16 | $11,65 | -1,02 % | $11,79 | $12,02 | $11,39 | 305,20K |
| 2026-09-15 | $11,77 | +3,34 % | $11,44 | $11,87 | $11,19 | 280,20K |
| 2026-09-14 | $11,39 | -0,87 % | $11,44 | $11,75 | $11,27 | 320,80K |
| 2026-09-11 | $11,49 | +2,68 % | $11,40 | $11,64 | $11,24 | 545,70K |
| 2026-09-10 | $11,19 | -0,80 % | $11,21 | $11,45 | $11,10 | 222,10K |
| 2026-09-09 | $11,28 | -2,25 % | $11,45 | $11,53 | $11,10 | 248,70K |
| 2026-09-08 | $11,54 | -5,25 % | $12,02 | $12,05 | $11,25 | 293,90K |
| 2026-09-04 | $12,18 | +2,35 % | $11,86 | $12,32 | $11,71 | 250,70K |
| 2026-09-03 | $11,90 | +1,28 % | $11,95 | $12,16 | $11,58 | 339,50K |
| 2026-09-02 | $11,75 | +0,95 % | $11,64 | $11,98 | $11,64 | 237,70K |
| 2026-09-01 | $11,64 | -0,26 % | $11,63 | $11,81 | $11,39 | 196,70K |
| 2026-08-31 | $11,67 | +1,39 % | $11,44 | $11,73 | $11,40 | 260,10K |
| 2026-08-28 | $11,51 | -1,88 % | $11,77 | $12,10 | $11,41 | 342,60K |
| 2026-08-27 | $11,73 | -1,92 % | $11,95 | $12,09 | $11,62 | 226,70K |
| 2026-08-26 | $11,96 | -0,91 % | $12,03 | $12,14 | $11,79 | 218,80K |
| 2026-08-25 | $12,07 | +1,86 % | $12,04 | $12,13 | $11,70 | 344,90K |
| 2026-08-24 | $11,85 | -4,59 % | $12,39 | $12,51 | $11,77 | 214,10K |
| 2026-08-21 | $12,42 | +6,34 % | $11,74 | $12,48 | $11,44 | 487,20K |
| 2026-08-20 | $11,68 | -1,43 % | $11,73 | $11,98 | $11,44 | 1,23M |
| 2026-08-19 | $11,85 | -1,17 % | $12,25 | $12,45 | $11,72 | 624,00K |
| 2026-08-18 | $11,99 | +1,52 % | $11,77 | $12,04 | $11,46 | 394,30K |
| 2026-08-17 | $11,81 | -1,75 % | $12,00 | $12,22 | $11,57 | 573,30K |
| 2026-08-14 | $12,02 | -1,48 % | $12,20 | $12,20 | $11,79 | 616,30K |
| 2026-08-13 | $12,20 | +4,01 % | $11,79 | $13,00 | $11,64 | 1,14M |
| 2026-08-12 | $11,73 | +0,60 % | $11,77 | $11,88 | $11,36 | 749,50K |
| 2026-08-11 | $11,66 | -0,68 % | $11,78 | $12,06 | $11,35 | 807,10K |
| 2026-08-10 | $11,74 | +1,38 % | $11,45 | $11,75 | $11,35 | 344,60K |
| 2026-08-07 | $11,58 | +1,22 % | $11,45 | $11,98 | $11,31 | 445,90K |
| 2026-08-06 | $11,44 | +1,24 % | $11,33 | $11,54 | $11,22 | 308,40K |
| 2026-08-05 | $11,30 | -0,44 % | $11,44 | $11,56 | $11,17 | 303,20K |
| 2026-08-04 | $11,35 | +0,80 % | $11,41 | $11,59 | $10,75 | 661,00K |
| 2026-08-03 | $11,26 | +8,17 % | $10,61 | $11,35 | $9,93 | 424,40K |
| 2026-07-31 | $10,41 | +1,56 % | $10,13 | $10,45 | $9,85 | 340,10K |
| 2026-07-30 | $10,25 | -0,49 % | $10,40 | $10,86 | $10,14 | 384,60K |
| 2026-07-29 | $10,30 | -6,11 % | $10,90 | $10,95 | $10,24 | 400,40K |
| 2026-07-28 | $10,97 | -0,72 % | $11,10 | $11,17 | $10,77 | 360,80K |
| 2026-07-27 | $11,05 | +1,10 % | $11,05 | $11,57 | $11,03 | 237,20K |
| 2026-07-24 | $10,93 | +1,67 % | $10,87 | $11,39 | $10,86 | 242,20K |
| 2026-07-23 | $10,75 | +0,94 % | $10,49 | $10,91 | $10,45 | 296,00K |
| 2026-07-22 | $10,65 | -4,31 % | $11,11 | $11,23 | $10,49 | 233,50K |
| 2026-07-21 | $11,13 | +0,27 % | $11,12 | $11,52 | $11,02 | 216,10K |
| 2026-07-20 | $11,10 | -0,36 % | $11,11 | $11,56 | $10,68 | 710,60K |
| 2026-07-17 | $11,14 | -0,54 % | $11,04 | $11,31 | $10,85 | 247,20K |
| 2026-07-16 | $11,20 | +1,63 % | $11,11 | $11,43 | $10,86 | 261,90K |
| 2026-07-15 | $11,02 | +1,01 % | $10,87 | $11,27 | $10,46 | 794,80K |
| 2026-07-14 | $10,91 | -2,15 % | $11,15 | $11,45 | $10,69 | 439,10K |
| 2026-07-13 | $11,15 | -7,08 % | $12,00 | $12,20 | $10,77 | 546,30K |
| 2026-07-10 | $12,00 | -1,48 % | $12,32 | $12,79 | $11,82 | 328,50K |
| 2026-07-09 | $12,18 | +0,16 % | $12,27 | $12,30 | $11,45 | 315,10K |
| 2026-07-08 | $12,16 | -1,06 % | $12,11 | $12,37 | $11,75 | 395,00K |
| 2026-07-07 | $12,29 | -3,23 % | $12,78 | $12,93 | $12,13 | 450,90K |
| 2026-07-06 | $12,70 | +2,17 % | $12,51 | $12,84 | $12,25 | 515,30K |
| 2026-07-02 | $12,43 | +7,25 % | $11,76 | $12,65 | $11,69 | 1,35M |
| 2026-07-01 | $11,59 | +2,75 % | $11,25 | $11,88 | $11,25 | 575,00K |
| 2026-06-30 | $11,28 | -1,74 % | $11,44 | $11,71 | $10,99 | 661,50K |
| 2026-06-29 | $11,48 | -5,12 % | $11,99 | $12,08 | $11,27 | 811,70K |
| 2026-06-26 | $12,10 | +14,37 % | $10,56 | $12,18 | $10,55 | 2,11M |
| 2026-06-25 | $10,58 | +6,01 % | $10,01 | $10,72 | $10,01 | 679,60K |
| 2026-06-24 | $9,98 | +5,83 % | $9,39 | $10,14 | $9,35 | 495,50K |
| 2026-06-23 | $9,43 | -0,63 % | $9,31 | $9,84 | $9,31 | 303,90K |
| 2026-06-22 | $9,49 | +0,85 % | $9,41 | $9,95 | $9,28 | 575,40K |
| 2026-06-18 | $9,41 | +7,05 % | $8,96 | $9,45 | $8,63 | 906,70K |
| 2026-06-17 | $8,79 | -2,66 % | $9,04 | $9,53 | $8,62 | 798,80K |
| 2026-06-16 | $9,03 | -3,83 % | $9,45 | $9,57 | $8,96 | 1,19M |
| 2026-06-15 | $9,39 | -2,59 % | $9,84 | $9,88 | $9,20 | 784,10K |
| 2026-06-12 | $9,64 | +1,26 % | $9,53 | $10,08 | $9,30 | 663,50K |
| 2026-06-11 | $9,52 | +5,31 % | $9,16 | $9,84 | $9,11 | 934,70K |
| 2026-06-10 | $9,04 | +4,51 % | $8,63 | $9,06 | $8,49 | 808,40K |
| 2026-06-09 | $8,65 | +6,40 % | $8,17 | $8,95 | $8,17 | 938,30K |
| 2026-06-08 | $8,13 | -4,35 % | $8,59 | $8,69 | $7,95 | 1,71M |
| 2026-06-05 | $8,50 | +3,16 % | $8,24 | $8,58 | $7,98 | 611,30K |
| 2026-06-04 | $8,24 | +6,05 % | $7,87 | $8,56 | $7,84 | 572,70K |
| 2026-06-03 | $7,77 | +3,46 % | $7,48 | $7,92 | $7,48 | 762,50K |
| 2026-06-02 | $7,51 | +2,18 % | $7,43 | $7,57 | $7,31 | 468,60K |
| 2026-06-01 | $7,35 | -5,53 % | $7,66 | $7,77 | $7,26 | 585,60K |
| 2026-05-29 | $7,78 | +1,04 % | $7,74 | $8,04 | $7,64 | 633,70K |
| 2026-05-28 | $7,70 | -0,26 % | $7,72 | $7,74 | $7,50 | 625,20K |
| 2026-05-27 | $7,72 | -5,51 % | $8,18 | $8,30 | $7,68 | 465,40K |
| 2026-05-26 | $8,17 | +2,13 % | $8,02 | $8,38 | $7,90 | 595,10K |