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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | $10,49 | +1,75 % | $10,25 | $10,49 | $10,41 | 408 |
| 2026-10-05 | $10,31 | -0,67 % | $10,38 | $10,38 | $10,26 | 700 |
| 2026-10-02 | $10,38 | -0,86 % | $10,33 | $10,84 | $10,33 | 6,80K |
| 2026-10-01 | $10,47 | +1,45 % | $10,30 | $10,65 | $10,30 | 4,40K |
| 2026-09-30 | $10,32 | -0,29 % | $10,24 | $10,36 | $10,24 | 23,80K |
| 2026-09-29 | $10,35 | +0,98 % | $10,25 | $10,35 | $10,25 | 1,00K |
| 2026-09-28 | $10,25 | 0,00 % | $10,36 | $10,36 | $10,24 | 5,80K |
| 2026-09-25 | $10,25 | 0,00 % | $10,15 | $10,25 | $10,15 | 8,90K |
| 2026-09-24 | $10,25 | +0,49 % | $10,28 | $10,40 | $10,25 | 4,40K |
| 2026-09-23 | $10,20 | -0,20 % | $10,28 | $10,28 | $10,20 | 5,20K |
| 2026-09-22 | $10,22 | -4,93 % | $10,75 | $10,84 | $10,09 | 10,70K |
| 2026-09-21 | $10,75 | 0,00 % | $10,75 | $11,18 | $10,75 | 1,60K |
| 2026-09-18 | $10,75 | 0,00 % | $10,75 | $10,79 | $10,75 | 1,10K |
| 2026-09-17 | $10,75 | -0,09 % | $10,73 | $11,17 | $10,73 | 2,10K |
| 2026-09-16 | $10,76 | -0,65 % | $10,77 | $11,18 | $10,75 | 2,30K |
| 2026-09-15 | $10,83 | -1,55 % | $11,05 | $11,30 | $10,82 | 4,30K |
| 2026-09-14 | $11,00 | -1,26 % | $11,14 | $11,14 | $11,00 | 200 |
| 2026-09-11 | $11,14 | -1,42 % | $11,18 | $11,29 | $11,14 | 2,10K |
| 2026-09-10 | $11,30 | -0,88 % | $11,31 | $11,60 | $11,16 | 4,30K |
| 2026-09-09 | $11,40 | +0,35 % | $11,36 | $11,58 | $11,36 | 2,30K |
| 2026-09-08 | $11,36 | -4,14 % | $11,69 | $11,73 | $11,36 | 2,40K |
| 2026-09-04 | $11,85 | -1,25 % | $11,71 | $11,89 | $11,71 | 900 |
| 2026-09-03 | $12,00 | +4,90 % | $11,44 | $12,00 | $11,30 | 2,00K |
| 2026-09-02 | $11,44 | +1,15 % | $11,40 | $11,80 | $11,35 | 6,40K |
| 2026-09-01 | $11,31 | -0,44 % | $11,36 | $11,36 | $11,31 | 2,50K |
| 2026-08-31 | $11,36 | -0,70 % | $11,52 | $11,52 | $11,16 | 4,50K |
| 2026-08-28 | $11,44 | +1,15 % | $11,28 | $11,44 | $11,28 | 1,00K |
| 2026-08-27 | $11,31 | -1,05 % | $11,42 | $11,42 | $11,31 | 1,80K |
| 2026-08-26 | $11,43 | -1,55 % | $11,44 | $11,84 | $11,31 | 2,00K |
| 2026-08-25 | $11,61 | -0,34 % | $11,61 | $11,61 | $11,61 | 1,20K |
| 2026-08-24 | $11,65 | -1,10 % | $11,80 | $11,81 | $11,60 | 5,60K |
| 2026-08-21 | $11,78 | -1,01 % | $11,95 | $11,95 | $11,78 | 3,20K |
| 2026-08-20 | $11,90 | -0,08 % | $11,82 | $11,90 | $11,82 | 800 |
| 2026-08-19 | $11,91 | -0,42 % | $11,90 | $12,34 | $11,83 | 2,20K |
| 2026-08-18 | $11,96 | -0,25 % | $11,95 | $12,00 | $11,95 | 2,70K |
| 2026-08-17 | $11,99 | -0,08 % | $11,86 | $12,00 | $11,83 | 3,60K |
| 2026-08-14 | $12,00 | -1,80 % | $12,00 | $12,40 | $12,00 | 3,30K |
| 2026-08-13 | $12,22 | -0,81 % | $12,32 | $12,32 | $12,17 | 900 |
| 2026-08-12 | $12,32 | +2,67 % | $12,00 | $12,32 | $12,00 | 600 |
| 2026-08-11 | $12,00 | +0,42 % | $11,95 | $12,05 | $11,95 | 6,00K |
| 2026-08-10 | $11,95 | +0,08 % | $12,02 | $12,02 | $11,95 | 6,80K |
| 2026-08-07 | $11,94 | -0,58 % | $12,02 | $12,02 | $11,78 | 2,50K |
| 2026-08-06 | $12,01 | +0,08 % | $12,01 | $12,06 | $12,01 | 2,80K |
| 2026-08-05 | $12,00 | -0,91 % | $12,00 | $12,25 | $12,00 | 3,10K |
| 2026-08-04 | $12,11 | -1,94 % | $12,31 | $12,32 | $12,05 | 5,10K |
| 2026-08-03 | $12,35 | -3,52 % | $12,55 | $12,55 | $12,18 | 6,00K |
| 2026-07-31 | $12,80 | +13,07 % | $11,31 | $12,88 | $11,31 | 29,40K |
| 2026-07-30 | $11,32 | -0,88 % | $11,40 | $11,42 | $11,32 | 2,80K |
| 2026-07-29 | $11,42 | -0,26 % | $11,40 | $11,43 | $11,37 | 4,50K |
| 2026-07-28 | $11,45 | -0,43 % | $11,60 | $11,61 | $11,41 | 4,40K |
| 2026-07-27 | $11,50 | -0,95 % | $11,57 | $11,57 | $11,39 | 3,60K |
| 2026-07-24 | $11,61 | -0,26 % | $11,62 | $11,67 | $11,55 | 9,20K |
| 2026-07-23 | $11,64 | +0,09 % | $11,63 | $11,64 | $11,61 | 2,60K |
| 2026-07-22 | $11,63 | -1,02 % | $11,67 | $11,67 | $11,63 | 1,90K |
| 2026-07-21 | $11,75 | -0,09 % | $11,73 | $11,76 | $11,67 | 8,00K |
| 2026-07-20 | $11,76 | +0,68 % | $11,63 | $11,88 | $11,63 | 2,60K |
| 2026-07-17 | $11,68 | +0,52 % | $11,62 | $11,68 | $11,62 | 3,40K |
| 2026-07-16 | $11,62 | +0,09 % | $11,61 | $11,69 | $11,61 | 2,00K |
| 2026-07-15 | $11,61 | -0,34 % | $11,64 | $11,64 | $11,61 | 700 |
| 2026-07-14 | $11,65 | +0,26 % | $11,60 | $11,70 | $11,60 | 900 |
| 2026-07-13 | $11,62 | -1,11 % | $11,75 | $11,75 | $11,62 | 2,10K |
| 2026-07-10 | $11,75 | -0,84 % | $11,59 | $11,75 | $11,59 | 2,00K |
| 2026-07-09 | $11,85 | +1,89 % | $11,62 | $11,85 | $11,62 | 1,70K |
| 2026-07-08 | $11,63 | -1,02 % | $11,63 | $11,63 | $11,63 | 500 |
| 2026-07-07 | $11,75 | -0,17 % | $11,70 | $11,86 | $11,70 | 2,90K |
| 2026-07-06 | $11,77 | -0,59 % | $11,57 | $11,77 | $11,57 | 1,80K |
| 2026-07-02 | $11,84 | +0,25 % | $11,81 | $11,91 | $11,65 | 5,40K |
| 2026-07-01 | $11,81 | +0,51 % | $11,50 | $12,20 | $11,50 | 6,10K |
| 2026-06-30 | $11,75 | -3,77 % | $12,17 | $12,21 | $11,20 | 43,50K |
| 2026-06-29 | $12,21 | -0,33 % | $12,25 | $12,28 | $12,21 | 2,60K |
| 2026-06-26 | $12,25 | -0,16 % | $12,27 | $12,27 | $12,25 | 1,70K |
| 2026-06-25 | $12,27 | -0,81 % | $12,17 | $12,57 | $12,17 | 4,50K |
| 2026-06-24 | $12,37 | -1,98 % | $12,37 | $12,37 | $12,37 | 900 |
| 2026-06-23 | $12,62 | +3,02 % | $12,17 | $12,62 | $12,17 | 2,40K |
| 2026-06-22 | $12,25 | 0,00 % | $12,25 | $12,30 | $12,25 | 2,20K |
| 2026-06-18 | $12,25 | -0,97 % | $12,40 | $12,63 | $12,18 | 12,80K |
| 2026-06-17 | $12,37 | -0,08 % | $12,40 | $12,40 | $12,37 | 3,00K |
| 2026-06-16 | $12,38 | +0,08 % | $12,40 | $12,78 | $12,31 | 3,60K |
| 2026-06-15 | $12,37 | -2,90 % | $12,43 | $13,00 | $12,35 | 4,00K |
| 2026-06-12 | $12,74 | -0,08 % | $13,25 | $13,25 | $12,50 | 2,10K |
| 2026-06-11 | $12,75 | +1,59 % | $12,60 | $13,10 | $12,30 | 2,90K |
| 2026-06-10 | $12,55 | +2,20 % | $12,30 | $12,55 | $12,30 | 1,60K |
| 2026-06-09 | $12,28 | -2,54 % | $12,22 | $12,40 | $12,22 | 2,70K |
| 2026-06-08 | $12,60 | 0,00 % | $12,60 | $12,60 | $12,60 | 400 |
| 2026-06-05 | $12,60 | +3,53 % | $12,17 | $13,08 | $12,17 | 3,00K |
| 2026-06-04 | $12,17 | 0,00 % | $12,17 | $12,17 | $12,17 | 400 |
| 2026-06-03 | $12,17 | -0,65 % | $12,25 | $12,62 | $12,17 | 8,90K |
| 2026-06-02 | $12,25 | -4,45 % | $12,53 | $12,53 | $12,18 | 5,40K |
| 2026-06-01 | $12,82 | +2,97 % | $12,73 | $12,82 | $12,45 | 3,20K |
| 2026-05-29 | $12,45 | -4,60 % | $13,05 | $13,05 | $12,27 | 31,30K |