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 | $11,57 | -1,11 % | $11,73 | $11,83 | $11,29 | 472,65K |
| 2026-09-30 | $11,70 | +2,18 % | $11,52 | $12,00 | $11,39 | 1,91M |
| 2026-09-29 | $11,45 | -0,95 % | $11,56 | $11,70 | $11,40 | 1,51M |
| 2026-09-28 | $11,56 | -3,99 % | $12,04 | $12,04 | $11,53 | 1,66M |
| 2026-09-25 | $12,04 | -0,66 % | $12,15 | $12,20 | $11,80 | 2,18M |
| 2026-09-24 | $12,12 | -6,05 % | $12,69 | $12,83 | $12,04 | 1,90M |
| 2026-09-23 | $12,90 | -3,59 % | $13,41 | $13,69 | $12,23 | 2,00M |
| 2026-09-22 | $13,38 | +6,61 % | $12,73 | $13,44 | $12,54 | 2,36M |
| 2026-09-21 | $12,55 | +1,29 % | $12,50 | $12,65 | $12,24 | 1,22M |
| 2026-09-18 | $12,39 | +0,32 % | $12,28 | $12,50 | $12,09 | 1,80M |
| 2026-09-17 | $12,35 | -0,88 % | $12,66 | $12,80 | $12,20 | 2,30M |
| 2026-09-16 | $12,46 | +2,13 % | $12,29 | $12,51 | $11,88 | 2,60M |
| 2026-09-15 | $12,20 | -3,79 % | $12,70 | $12,70 | $12,02 | 1,80M |
| 2026-09-14 | $12,68 | +1,36 % | $12,56 | $13,00 | $12,22 | 2,33M |
| 2026-09-11 | $12,51 | -5,08 % | $13,33 | $13,55 | $12,47 | 2,38M |
| 2026-09-10 | $13,18 | -3,94 % | $13,58 | $13,62 | $13,12 | 1,22M |
| 2026-09-09 | $13,72 | -8,17 % | $14,90 | $15,00 | $13,66 | 1,69M |
| 2026-09-08 | $14,94 | -0,47 % | $14,80 | $15,43 | $14,69 | 1,46M |
| 2026-09-04 | $15,01 | -1,18 % | $15,06 | $15,24 | $14,87 | 1,43M |
| 2026-09-03 | $15,19 | +0,86 % | $15,08 | $15,45 | $14,98 | 841,90K |
| 2026-09-02 | $15,06 | -0,46 % | $15,14 | $15,47 | $14,85 | 1,19M |
| 2026-09-01 | $15,13 | +0,53 % | $14,99 | $15,31 | $14,83 | 662,50K |
| 2026-08-31 | $15,05 | +0,40 % | $14,94 | $15,11 | $14,63 | 1,02M |
| 2026-08-28 | $14,99 | -3,48 % | $15,60 | $15,77 | $14,97 | 699,90K |
| 2026-08-27 | $15,53 | -0,58 % | $15,62 | $15,78 | $15,47 | 1,10M |
| 2026-08-26 | $15,62 | +0,39 % | $15,50 | $15,77 | $15,34 | 1,00M |
| 2026-08-25 | $15,56 | +1,24 % | $15,54 | $15,97 | $15,52 | 819,00K |
| 2026-08-24 | $15,37 | -2,47 % | $15,68 | $15,69 | $15,23 | 1,14M |
| 2026-08-21 | $15,76 | -0,69 % | $15,99 | $16,10 | $15,58 | 1,35M |
| 2026-08-20 | $15,87 | -5,20 % | $16,53 | $16,74 | $15,55 | 1,37M |
| 2026-08-19 | $16,74 | +2,45 % | $16,57 | $16,86 | $16,12 | 1,45M |
| 2026-08-18 | $16,34 | -0,06 % | $16,36 | $16,65 | $16,14 | 825,60K |
| 2026-08-17 | $16,35 | -0,73 % | $16,44 | $16,66 | $16,20 | 1,20M |
| 2026-08-14 | $16,47 | -0,18 % | $16,31 | $16,67 | $16,30 | 981,60K |
| 2026-08-13 | $16,50 | -4,24 % | $17,64 | $17,73 | $16,47 | 1,34M |
| 2026-08-12 | $17,23 | +3,86 % | $16,91 | $17,40 | $16,78 | 2,91M |
| 2026-08-11 | $16,59 | -4,27 % | $17,48 | $17,48 | $15,93 | 3,61M |
| 2026-08-10 | $17,33 | -5,09 % | $17,24 | $17,77 | $16,51 | 3,48M |
| 2026-08-07 | $18,26 | +1,28 % | $18,47 | $18,63 | $17,92 | 902,10K |
| 2026-08-06 | $18,03 | +2,74 % | $17,58 | $18,25 | $17,58 | 624,70K |
| 2026-08-05 | $17,55 | -2,12 % | $17,94 | $18,11 | $17,45 | 579,20K |
| 2026-08-04 | $17,93 | +3,05 % | $17,61 | $17,98 | $17,27 | 793,20K |
| 2026-08-03 | $17,40 | -5,64 % | $18,50 | $18,55 | $17,36 | 1,27M |
| 2026-07-31 | $18,44 | -2,90 % | $18,94 | $18,96 | $18,37 | 791,80K |
| 2026-07-30 | $18,99 | +3,32 % | $18,44 | $19,09 | $18,30 | 676,80K |
| 2026-07-29 | $18,38 | -1,76 % | $18,60 | $18,98 | $18,31 | 707,90K |
| 2026-07-28 | $18,71 | -5,89 % | $19,65 | $19,65 | $18,67 | 1,05M |
| 2026-07-27 | $19,88 | +4,52 % | $19,20 | $20,00 | $19,16 | 877,10K |
| 2026-07-24 | $19,02 | -1,76 % | $19,48 | $19,60 | $18,82 | 650,80K |
| 2026-07-23 | $19,36 | +2,22 % | $18,74 | $19,56 | $18,50 | 743,10K |
| 2026-07-22 | $18,94 | -5,58 % | $19,90 | $20,00 | $18,67 | 1,14M |
| 2026-07-21 | $20,06 | +5,30 % | $19,08 | $20,08 | $18,91 | 1,15M |
| 2026-07-20 | $19,05 | -3,20 % | $19,95 | $20,29 | $19,02 | 628,20K |
| 2026-07-17 | $19,68 | +3,52 % | $18,95 | $19,95 | $18,71 | 726,10K |
| 2026-07-16 | $19,01 | -4,76 % | $19,92 | $19,92 | $18,88 | 1,42M |
| 2026-07-15 | $19,96 | +2,25 % | $19,44 | $20,04 | $19,25 | 1,00M |
| 2026-07-14 | $19,52 | -4,36 % | $20,62 | $20,62 | $19,47 | 1,09M |
| 2026-07-13 | $20,41 | +0,25 % | $20,40 | $20,92 | $19,97 | 1,32M |
| 2026-07-10 | $20,36 | +2,16 % | $19,96 | $21,28 | $19,70 | 1,94M |
| 2026-07-09 | $19,93 | +4,51 % | $19,12 | $20,08 | $19,10 | 1,53M |
| 2026-07-08 | $19,07 | -0,42 % | $18,96 | $19,25 | $18,73 | 1,20M |
| 2026-07-07 | $19,15 | +1,43 % | $18,91 | $19,41 | $18,46 | 1,39M |
| 2026-07-06 | $18,88 | -0,37 % | $19,00 | $19,26 | $18,53 | 959,40K |
| 2026-07-02 | $18,95 | -0,94 % | $19,20 | $19,31 | $18,57 | 1,39M |
| 2026-07-01 | $19,13 | -1,75 % | $19,75 | $19,92 | $19,09 | 1,12M |
| 2026-06-30 | $19,47 | -2,21 % | $20,03 | $20,12 | $19,34 | 1,49M |
| 2026-06-29 | $19,91 | +0,05 % | $20,07 | $20,14 | $19,70 | 1,31M |
| 2026-06-26 | $19,90 | -0,45 % | $20,01 | $20,34 | $19,78 | 1,68M |
| 2026-06-25 | $19,99 | -0,05 % | $20,33 | $20,41 | $19,75 | 1,51M |
| 2026-06-24 | $20,00 | -5,75 % | $19,39 | $20,45 | $18,86 | 5,48M |
| 2026-06-23 | $21,22 | -4,24 % | $20,89 | $22,32 | $20,65 | 1,74M |
| 2026-06-22 | $22,16 | +15,36 % | $20,02 | $23,29 | $19,75 | 3,49M |
| 2026-06-18 | $19,21 | +0,10 % | $19,63 | $19,80 | $19,00 | 774,50K |
| 2026-06-17 | $19,19 | +1,11 % | $19,02 | $20,13 | $18,75 | 878,80K |
| 2026-06-16 | $18,98 | -1,09 % | $19,27 | $19,35 | $18,23 | 811,20K |
| 2026-06-15 | $19,19 | +2,68 % | $19,00 | $19,21 | $18,65 | 575,70K |
| 2026-06-12 | $18,69 | +5,30 % | $17,72 | $18,70 | $17,67 | 738,20K |
| 2026-06-11 | $17,75 | +1,49 % | $17,39 | $17,93 | $17,20 | 726,20K |
| 2026-06-10 | $17,49 | -1,74 % | $17,69 | $17,93 | $17,00 | 695,10K |
| 2026-06-09 | $17,80 | -1,11 % | $18,29 | $18,91 | $17,35 | 962,60K |
| 2026-06-08 | $18,00 | +0,56 % | $18,24 | $18,26 | $17,83 | 1,21M |
| 2026-06-05 | $17,90 | -4,38 % | $18,65 | $18,74 | $17,66 | 538,60K |
| 2026-06-04 | $18,72 | +2,46 % | $18,35 | $18,85 | $18,21 | 439,70K |
| 2026-06-03 | $18,27 | +2,24 % | $17,81 | $18,61 | $17,69 | 570,00K |
| 2026-06-02 | $17,87 | -5,05 % | $18,58 | $18,58 | $17,66 | 1,12M |
| 2026-06-01 | $18,82 | -1,88 % | $19,02 | $19,08 | $18,35 | 679,50K |
| 2026-05-29 | $19,18 | +2,68 % | $18,77 | $19,60 | $18,64 | 1,15M |
| 2026-05-28 | $18,68 | +1,47 % | $18,36 | $18,90 | $18,29 | 567,50K |
| 2026-05-27 | $18,41 | +0,99 % | $18,23 | $18,76 | $18,11 | 928,70K |
| 2026-05-26 | $18,23 | +0,22 % | $18,19 | $18,58 | $17,94 | 575,20K |