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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,62 | -0,62 % | $9,79 | $9,94 | $9,57 | 849,02K |
| 2026-10-01 | $9,68 | +1,15 % | $9,60 | $9,97 | $9,44 | 1,58M |
| 2026-09-30 | $9,57 | +2,03 % | $9,45 | $9,71 | $9,32 | 710,10K |
| 2026-09-29 | $9,38 | +1,96 % | $9,11 | $9,50 | $9,05 | 1,17M |
| 2026-09-28 | $9,20 | -0,76 % | $9,18 | $9,35 | $9,03 | 621,70K |
| 2026-09-25 | $9,27 | -1,90 % | $9,42 | $9,62 | $9,23 | 676,80K |
| 2026-09-24 | $9,45 | +0,64 % | $9,44 | $9,53 | $9,23 | 769,80K |
| 2026-09-23 | $9,39 | -5,91 % | $9,95 | $9,99 | $9,29 | 1,26M |
| 2026-09-22 | $9,98 | -7,51 % | $10,97 | $11,02 | $9,81 | 1,37M |
| 2026-09-21 | $10,79 | +2,86 % | $10,65 | $11,34 | $10,43 | 713,50K |
| 2026-09-18 | $10,49 | -0,76 % | $10,60 | $11,06 | $10,25 | 1,04M |
| 2026-09-17 | $10,57 | -4,26 % | $11,11 | $11,13 | $10,57 | 896,70K |
| 2026-09-16 | $11,04 | -3,58 % | $11,29 | $11,40 | $10,96 | 664,50K |
| 2026-09-15 | $11,45 | -1,29 % | $11,52 | $11,63 | $11,32 | 469,40K |
| 2026-09-14 | $11,60 | -0,43 % | $11,65 | $12,20 | $11,55 | 1,12M |
| 2026-09-11 | $11,65 | -0,77 % | $11,79 | $11,85 | $11,54 | 954,80K |
| 2026-09-10 | $11,74 | +1,38 % | $11,81 | $11,81 | $11,39 | 412,60K |
| 2026-09-09 | $11,58 | -1,61 % | $12,01 | $12,01 | $11,19 | 831,30K |
| 2026-09-08 | $11,77 | -2,32 % | $11,92 | $11,95 | $11,56 | 417,90K |
| 2026-09-04 | $12,05 | -1,39 % | $12,00 | $12,14 | $11,68 | 455,20K |
| 2026-09-03 | $12,22 | -2,47 % | $12,25 | $12,59 | $11,92 | 808,40K |
| 2026-09-02 | $12,53 | +1,87 % | $12,21 | $12,61 | $12,10 | 333,00K |
| 2026-09-01 | $12,30 | -2,54 % | $12,47 | $12,68 | $12,20 | 357,50K |
| 2026-08-31 | $12,62 | -1,79 % | $12,73 | $12,74 | $12,49 | 480,50K |
| 2026-08-28 | $12,85 | +2,23 % | $12,57 | $12,92 | $12,57 | 576,00K |
| 2026-08-27 | $12,57 | -0,79 % | $12,78 | $12,81 | $12,41 | 371,40K |
| 2026-08-26 | $12,67 | -1,40 % | $12,71 | $12,81 | $12,33 | 696,80K |
| 2026-08-25 | $12,85 | +0,39 % | $12,85 | $13,05 | $12,26 | 851,10K |
| 2026-08-24 | $12,80 | -1,08 % | $12,66 | $13,32 | $12,66 | 688,50K |
| 2026-08-21 | $12,94 | -1,75 % | $13,18 | $13,22 | $12,82 | 813,30K |
| 2026-08-20 | $13,17 | -2,37 % | $13,44 | $13,45 | $13,06 | 591,30K |
| 2026-08-19 | $13,49 | +2,27 % | $13,17 | $13,61 | $13,06 | 446,50K |
| 2026-08-18 | $13,19 | +3,94 % | $12,88 | $13,23 | $12,59 | 382,80K |
| 2026-08-17 | $12,69 | -3,64 % | $13,07 | $13,12 | $12,59 | 537,00K |
| 2026-08-14 | $13,17 | -0,75 % | $13,47 | $13,73 | $13,14 | 433,90K |
| 2026-08-13 | $13,27 | +3,35 % | $13,00 | $13,31 | $12,84 | 395,60K |
| 2026-08-12 | $12,84 | -2,06 % | $12,82 | $13,39 | $12,60 | 423,20K |
| 2026-08-11 | $13,11 | -3,18 % | $13,46 | $13,62 | $12,93 | 437,30K |
| 2026-08-10 | $13,54 | +1,04 % | $13,30 | $13,92 | $13,03 | 662,80K |
| 2026-08-07 | $13,40 | +8,59 % | $12,45 | $13,51 | $12,45 | 919,60K |
| 2026-08-06 | $12,34 | +0,08 % | $12,12 | $12,36 | $11,73 | 811,40K |
| 2026-08-05 | $12,33 | -0,40 % | $12,50 | $12,50 | $12,14 | 1,38M |
| 2026-08-04 | $12,38 | -2,90 % | $12,49 | $12,68 | $12,24 | 777,80K |
| 2026-08-03 | $12,75 | +2,99 % | $12,57 | $13,13 | $12,25 | 1,11M |
| 2026-07-31 | $12,38 | -8,57 % | $13,32 | $13,36 | $12,19 | 1,53M |
| 2026-07-30 | $13,54 | -1,88 % | $13,49 | $14,66 | $13,04 | 1,63M |
| 2026-07-29 | $13,80 | +0,07 % | $13,84 | $14,30 | $13,75 | 1,27M |
| 2026-07-28 | $13,79 | +1,62 % | $13,73 | $14,02 | $13,51 | 687,40K |
| 2026-07-27 | $13,57 | +3,35 % | $13,37 | $13,61 | $13,19 | 578,80K |
| 2026-07-24 | $13,13 | +0,23 % | $13,27 | $13,40 | $13,07 | 401,80K |
| 2026-07-23 | $13,10 | -1,65 % | $13,00 | $13,30 | $12,87 | 808,60K |
| 2026-07-22 | $13,32 | -6,13 % | $14,12 | $14,12 | $13,22 | 933,10K |
| 2026-07-21 | $14,19 | -0,56 % | $14,33 | $14,68 | $13,90 | 1,78M |
| 2026-07-20 | $14,27 | +1,06 % | $14,07 | $14,50 | $13,61 | 1,85M |
| 2026-07-17 | $14,12 | +0,28 % | $14,27 | $14,46 | $13,68 | 1,61M |
| 2026-07-16 | $14,08 | -0,78 % | $14,31 | $14,70 | $14,01 | 1,16M |
| 2026-07-15 | $14,19 | +0,71 % | $14,01 | $14,39 | $13,84 | 1,51M |
| 2026-07-14 | $14,09 | +1,59 % | $13,85 | $14,15 | $13,67 | 865,40K |
| 2026-07-13 | $13,87 | +3,74 % | $13,52 | $14,11 | $13,42 | 1,45M |
| 2026-07-10 | $13,37 | -0,67 % | $13,56 | $13,92 | $13,30 | 489,90K |
| 2026-07-09 | $13,46 | -0,66 % | $13,56 | $13,56 | $13,10 | 767,80K |
| 2026-07-08 | $13,55 | -0,88 % | $13,81 | $13,84 | $13,16 | 974,40K |
| 2026-07-07 | $13,67 | -2,36 % | $13,96 | $14,39 | $13,59 | 992,50K |
| 2026-07-06 | $14,00 | +4,24 % | $13,29 | $14,06 | $13,12 | 976,90K |
| 2026-07-02 | $13,43 | +4,92 % | $12,81 | $13,60 | $12,55 | 846,80K |
| 2026-07-01 | $12,80 | +1,83 % | $12,70 | $13,10 | $12,41 | 1,32M |
| 2026-06-30 | $12,57 | +1,45 % | $12,37 | $12,65 | $12,28 | 675,80K |
| 2026-06-29 | $12,39 | +4,29 % | $11,97 | $12,48 | $11,65 | 1,26M |
| 2026-06-26 | $11,88 | +8,00 % | $11,16 | $11,99 | $11,12 | 1,40M |
| 2026-06-25 | $11,00 | +2,23 % | $10,34 | $11,09 | $10,34 | 1,04M |
| 2026-06-24 | $10,76 | +3,96 % | $10,41 | $10,80 | $10,35 | 605,90K |
| 2026-06-23 | $10,35 | +1,67 % | $9,90 | $10,66 | $9,76 | 711,00K |
| 2026-06-22 | $10,18 | +0,49 % | $10,00 | $10,41 | $9,84 | 875,10K |
| 2026-06-18 | $10,13 | +1,10 % | $10,01 | $10,18 | $9,85 | 575,20K |
| 2026-06-17 | $10,02 | +0,30 % | $9,87 | $10,26 | $9,85 | 601,10K |
| 2026-06-16 | $9,99 | +1,52 % | $9,94 | $10,23 | $9,66 | 516,20K |
| 2026-06-15 | $9,84 | +4,13 % | $9,47 | $9,92 | $9,35 | 797,20K |
| 2026-06-12 | $9,45 | +1,07 % | $9,35 | $9,61 | $9,26 | 442,30K |
| 2026-06-11 | $9,35 | -2,50 % | $9,42 | $9,57 | $9,09 | 450,60K |
| 2026-06-10 | $9,59 | +3,01 % | $9,51 | $10,09 | $9,35 | 1,01M |
| 2026-06-09 | $9,31 | +1,53 % | $8,96 | $9,47 | $8,96 | 716,60K |
| 2026-06-08 | $9,17 | +1,10 % | $8,87 | $9,41 | $8,71 | 688,00K |
| 2026-06-05 | $9,07 | +4,86 % | $8,72 | $9,25 | $8,68 | 703,10K |
| 2026-06-04 | $8,65 | +4,34 % | $8,48 | $8,86 | $8,41 | 323,40K |
| 2026-06-03 | $8,29 | -6,64 % | $8,71 | $8,73 | $8,15 | 451,10K |
| 2026-06-02 | $8,88 | -5,03 % | $9,22 | $9,24 | $8,86 | 416,90K |
| 2026-06-01 | $9,35 | +5,06 % | $9,03 | $9,36 | $8,82 | 602,60K |
| 2026-05-29 | $8,90 | +0,11 % | $8,90 | $9,16 | $8,74 | 580,40K |
| 2026-05-28 | $8,89 | +2,89 % | $8,67 | $8,98 | $8,61 | 483,40K |
| 2026-05-27 | $8,64 | +0,35 % | $8,58 | $8,89 | $8,55 | 309,90K |