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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,34 | -1,43 % | $10,52 | $10,66 | $10,27 | 102,80K |
| 2026-09-30 | $10,49 | -0,57 % | $10,54 | $10,60 | $10,13 | 291,90K |
| 2026-09-29 | $10,55 | +0,19 % | $10,60 | $10,86 | $10,48 | 96,60K |
| 2026-09-28 | $10,53 | -1,59 % | $10,69 | $10,84 | $10,50 | 182,30K |
| 2026-09-25 | $10,70 | +1,33 % | $10,61 | $10,81 | $10,55 | 89,90K |
| 2026-09-24 | $10,56 | 0,00 % | $10,51 | $10,61 | $10,41 | 114,70K |
| 2026-09-23 | $10,56 | -2,67 % | $10,85 | $10,85 | $10,48 | 136,10K |
| 2026-09-22 | $10,85 | +2,94 % | $10,68 | $10,96 | $10,60 | 102,80K |
| 2026-09-21 | $10,54 | -0,94 % | $10,59 | $10,59 | $10,41 | 150,40K |
| 2026-09-18 | $10,64 | +0,66 % | $10,50 | $10,67 | $10,43 | 333,50K |
| 2026-09-17 | $10,57 | -0,75 % | $10,81 | $10,90 | $10,56 | 79,10K |
| 2026-09-16 | $10,65 | -1,02 % | $10,72 | $10,90 | $10,54 | 145,70K |
| 2026-09-15 | $10,76 | -2,18 % | $10,95 | $11,10 | $10,73 | 75,90K |
| 2026-09-14 | $11,00 | +1,76 % | $10,73 | $11,04 | $10,70 | 86,70K |
| 2026-09-11 | $10,81 | -1,46 % | $11,09 | $11,26 | $10,77 | 84,50K |
| 2026-09-10 | $10,97 | -6,08 % | $11,56 | $11,66 | $10,88 | 149,90K |
| 2026-09-09 | $11,68 | -0,26 % | $12,08 | $12,08 | $11,56 | 139,40K |
| 2026-09-08 | $11,71 | -3,06 % | $12,01 | $12,01 | $11,67 | 124,00K |
| 2026-09-04 | $12,08 | +2,46 % | $11,94 | $12,13 | $11,77 | 40,80K |
| 2026-09-03 | $11,79 | +2,08 % | $11,67 | $11,85 | $11,53 | 47,70K |
| 2026-09-02 | $11,55 | -0,43 % | $11,66 | $11,85 | $11,45 | 130,70K |
| 2026-09-01 | $11,60 | -0,17 % | $11,62 | $11,83 | $11,44 | 116,10K |
| 2026-08-31 | $11,62 | +1,04 % | $11,53 | $11,76 | $11,47 | 209,60K |
| 2026-08-28 | $11,50 | +0,17 % | $11,50 | $11,74 | $11,34 | 101,20K |
| 2026-08-27 | $11,48 | +0,17 % | $11,39 | $11,67 | $11,36 | 99,10K |
| 2026-08-26 | $11,46 | -2,30 % | $11,73 | $11,73 | $11,40 | 81,20K |
| 2026-08-25 | $11,73 | +1,47 % | $11,57 | $11,81 | $11,38 | 109,40K |
| 2026-08-24 | $11,56 | -3,26 % | $11,95 | $11,95 | $11,40 | 107,10K |
| 2026-08-21 | $11,95 | +1,53 % | $11,87 | $12,04 | $11,79 | 121,80K |
| 2026-08-20 | $11,77 | +0,17 % | $11,68 | $11,83 | $11,61 | 136,50K |
| 2026-08-19 | $11,75 | +0,09 % | $11,75 | $11,91 | $11,60 | 122,30K |
| 2026-08-18 | $11,74 | -1,76 % | $11,95 | $12,58 | $11,27 | 168,80K |
| 2026-08-17 | $11,95 | -4,09 % | $12,47 | $12,50 | $11,71 | 166,60K |
| 2026-08-14 | $12,46 | +0,56 % | $12,41 | $12,58 | $12,24 | 115,40K |
| 2026-08-13 | $12,39 | +2,06 % | $12,23 | $12,68 | $12,23 | 92,40K |
| 2026-08-12 | $12,14 | -2,49 % | $12,46 | $12,68 | $11,93 | 163,60K |
| 2026-08-11 | $12,45 | +0,24 % | $12,42 | $12,83 | $12,36 | 137,90K |
| 2026-08-10 | $12,42 | -8,88 % | $10,37 | $12,64 | $10,05 | 397,50K |
| 2026-08-07 | $13,63 | +0,22 % | $13,62 | $13,89 | $13,56 | 100,70K |
| 2026-08-06 | $13,60 | -2,02 % | $13,86 | $14,03 | $13,29 | 81,90K |
| 2026-08-05 | $13,88 | +1,76 % | $13,75 | $14,08 | $13,54 | 61,90K |
| 2026-08-04 | $13,64 | +0,52 % | $13,58 | $13,64 | $13,21 | 149,10K |
| 2026-08-03 | $13,57 | +1,27 % | $13,60 | $13,88 | $13,11 | 83,80K |
| 2026-07-31 | $13,40 | -2,62 % | $13,76 | $13,84 | $13,33 | 94,30K |
| 2026-07-30 | $13,76 | -2,27 % | $14,10 | $14,39 | $13,68 | 79,90K |
| 2026-07-29 | $14,08 | -0,21 % | $14,11 | $14,46 | $13,95 | 94,90K |
| 2026-07-28 | $14,11 | +1,29 % | $13,96 | $15,11 | $13,92 | 84,10K |
| 2026-07-27 | $13,93 | +1,02 % | $13,87 | $14,09 | $13,55 | 80,10K |
| 2026-07-24 | $13,79 | +1,85 % | $13,65 | $13,86 | $13,45 | 75,10K |
| 2026-07-23 | $13,54 | -2,45 % | $13,67 | $13,77 | $13,37 | 61,80K |
| 2026-07-22 | $13,88 | -2,46 % | $14,07 | $14,43 | $13,88 | 66,70K |
| 2026-07-21 | $14,23 | +3,42 % | $13,78 | $14,28 | $13,66 | 96,30K |
| 2026-07-20 | $13,76 | -1,71 % | $14,06 | $14,38 | $13,64 | 82,50K |
| 2026-07-17 | $14,00 | -2,57 % | $14,16 | $14,46 | $13,78 | 62,60K |
| 2026-07-16 | $14,37 | +0,42 % | $14,24 | $14,79 | $14,17 | 116,90K |
| 2026-07-15 | $14,31 | +3,17 % | $13,89 | $14,64 | $13,89 | 113,00K |
| 2026-07-14 | $13,87 | -3,41 % | $14,37 | $14,70 | $13,67 | 92,30K |
| 2026-07-13 | $14,36 | +2,21 % | $14,10 | $14,85 | $14,00 | 154,30K |
| 2026-07-10 | $14,05 | +0,14 % | $14,08 | $14,18 | $13,79 | 81,70K |
| 2026-07-09 | $14,03 | +0,86 % | $13,92 | $14,16 | $13,65 | 84,60K |
| 2026-07-08 | $13,91 | -2,59 % | $14,22 | $14,37 | $13,75 | 90,70K |
| 2026-07-07 | $14,28 | -1,79 % | $14,53 | $14,56 | $14,18 | 86,70K |
| 2026-07-06 | $14,54 | -0,89 % | $14,69 | $15,16 | $14,49 | 101,30K |
| 2026-07-02 | $14,67 | -2,46 % | $15,13 | $15,67 | $13,82 | 115,30K |
| 2026-07-01 | $15,04 | -1,83 % | $15,66 | $15,76 | $14,88 | 135,00K |
| 2026-06-30 | $15,32 | +0,86 % | $15,23 | $16,43 | $14,91 | 302,50K |
| 2026-06-29 | $15,19 | -2,19 % | $15,53 | $15,74 | $14,98 | 141,80K |
| 2026-06-26 | $15,53 | +4,16 % | $14,85 | $15,74 | $14,85 | 332,30K |
| 2026-06-25 | $14,91 | -0,67 % | $15,01 | $15,33 | $13,98 | 177,50K |
| 2026-06-24 | $15,01 | +0,40 % | $15,01 | $15,57 | $14,88 | 152,10K |
| 2026-06-23 | $14,95 | -1,12 % | $14,92 | $15,25 | $14,79 | 153,80K |
| 2026-06-22 | $15,12 | -1,56 % | $15,25 | $15,40 | $14,95 | 84,30K |
| 2026-06-18 | $15,36 | +2,88 % | $15,13 | $15,49 | $15,01 | 174,40K |
| 2026-06-17 | $14,93 | +2,68 % | $14,54 | $15,10 | $14,54 | 111,50K |
| 2026-06-16 | $14,54 | -2,09 % | $14,85 | $15,08 | $14,46 | 223,30K |
| 2026-06-15 | $14,85 | -1,59 % | $15,42 | $15,64 | $14,79 | 139,50K |
| 2026-06-12 | $15,09 | +0,94 % | $14,95 | $15,22 | $14,53 | 146,80K |
| 2026-06-11 | $14,95 | +3,60 % | $14,68 | $15,22 | $14,57 | 222,60K |
| 2026-06-10 | $14,43 | +9,32 % | $13,26 | $14,96 | $13,20 | 304,00K |
| 2026-06-09 | $13,20 | -7,37 % | $14,58 | $15,27 | $13,08 | 289,90K |
| 2026-06-08 | $14,25 | +34,56 % | $14,01 | $15,30 | $12,94 | 716,60K |
| 2026-06-05 | $10,59 | -0,75 % | $10,53 | $11,01 | $10,53 | 43,40K |
| 2026-06-04 | $10,67 | +1,14 % | $10,58 | $10,78 | $10,47 | 43,80K |
| 2026-06-03 | $10,55 | -1,49 % | $10,66 | $10,96 | $10,53 | 51,40K |
| 2026-06-02 | $10,71 | +0,94 % | $10,60 | $11,01 | $10,47 | 40,40K |
| 2026-06-01 | $10,61 | -4,07 % | $11,01 | $11,01 | $10,38 | 81,70K |
| 2026-05-29 | $11,06 | -1,78 % | $11,20 | $11,31 | $10,88 | 38,30K |
| 2026-05-28 | $11,26 | +0,99 % | $11,18 | $11,39 | $11,07 | 45,30K |
| 2026-05-27 | $11,15 | +1,64 % | $10,98 | $11,36 | $10,98 | 48,80K |
| 2026-05-26 | $10,97 | +0,55 % | $10,94 | $11,09 | $10,81 | 47,60K |