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