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 | $11,76 | -3,45 % | $12,20 | $12,20 | $11,74 | 26,27K |
| 2026-09-30 | $12,18 | +1,50 % | $11,95 | $12,22 | $11,52 | 60,30K |
| 2026-09-29 | $12,00 | -2,12 % | $12,35 | $12,35 | $11,73 | 39,60K |
| 2026-09-28 | $12,26 | -8,23 % | $13,12 | $13,12 | $12,16 | 31,30K |
| 2026-09-25 | $13,36 | +0,94 % | $13,21 | $13,49 | $13,09 | 30,00K |
| 2026-09-24 | $13,23 | -1,38 % | $13,36 | $13,55 | $13,11 | 48,40K |
| 2026-09-23 | $13,42 | -1,68 % | $13,61 | $13,63 | $13,34 | 33,00K |
| 2026-09-22 | $13,65 | -1,09 % | $13,78 | $13,81 | $13,61 | 31,80K |
| 2026-09-21 | $13,80 | -1,57 % | $14,04 | $14,17 | $13,61 | 40,10K |
| 2026-09-18 | $14,02 | +0,14 % | $14,00 | $14,10 | $13,44 | 143,10K |
| 2026-09-17 | $14,00 | -2,64 % | $13,91 | $14,17 | $13,25 | 74,60K |
| 2026-09-16 | $14,38 | +3,08 % | $13,88 | $14,45 | $13,79 | 37,00K |
| 2026-09-15 | $13,95 | -2,58 % | $14,10 | $14,35 | $13,50 | 71,20K |
| 2026-09-14 | $14,32 | +4,45 % | $13,60 | $14,40 | $13,50 | 90,00K |
| 2026-09-11 | $13,71 | 0,00 % | $13,75 | $13,79 | $13,25 | 79,20K |
| 2026-09-10 | $13,71 | +3,79 % | $13,20 | $13,75 | $13,14 | 54,30K |
| 2026-09-09 | $13,21 | -2,00 % | $13,49 | $13,53 | $13,18 | 29,00K |
| 2026-09-08 | $13,48 | -0,52 % | $13,53 | $13,58 | $13,00 | 72,30K |
| 2026-09-04 | $13,55 | +0,67 % | $13,47 | $13,85 | $13,41 | 52,80K |
| 2026-09-03 | $13,46 | -1,39 % | $13,89 | $14,00 | $13,00 | 69,50K |
| 2026-09-02 | $13,65 | +0,96 % | $13,62 | $14,00 | $13,62 | 61,90K |
| 2026-09-01 | $13,52 | -2,87 % | $13,77 | $14,00 | $13,43 | 55,60K |
| 2026-08-31 | $13,92 | -0,14 % | $13,74 | $14,23 | $13,41 | 115,00K |
| 2026-08-28 | $13,94 | -0,43 % | $14,04 | $14,22 | $13,29 | 106,40K |
| 2026-08-27 | $14,00 | +1,30 % | $13,83 | $14,31 | $13,73 | 71,80K |
| 2026-08-26 | $13,82 | +0,14 % | $13,75 | $14,00 | $13,40 | 99,60K |
| 2026-08-25 | $13,80 | -2,54 % | $14,07 | $14,07 | $13,71 | 42,70K |
| 2026-08-24 | $14,16 | +0,14 % | $14,14 | $14,55 | $13,49 | 55,30K |
| 2026-08-21 | $14,14 | +1,07 % | $13,99 | $14,45 | $13,49 | 78,70K |
| 2026-08-20 | $13,99 | -0,43 % | $13,95 | $14,26 | $13,68 | 61,00K |
| 2026-08-19 | $14,05 | -0,32 % | $13,96 | $14,46 | $13,90 | 65,50K |
| 2026-08-18 | $14,10 | -1,64 % | $14,26 | $14,48 | $13,93 | 68,10K |
| 2026-08-17 | $14,33 | +0,28 % | $14,10 | $14,77 | $13,89 | 133,70K |
| 2026-08-14 | $14,29 | +1,49 % | $14,16 | $14,50 | $13,53 | 64,80K |
| 2026-08-13 | $14,08 | +0,21 % | $13,95 | $14,37 | $13,40 | 59,70K |
| 2026-08-12 | $14,05 | +0,43 % | $13,85 | $14,23 | $13,60 | 75,00K |
| 2026-08-11 | $13,99 | +5,66 % | $13,19 | $14,19 | $13,19 | 51,30K |
| 2026-08-10 | $13,24 | -8,18 % | $14,25 | $14,55 | $12,91 | 101,30K |
| 2026-08-07 | $14,42 | +4,95 % | $13,95 | $14,68 | $13,88 | 60,50K |
| 2026-08-06 | $13,74 | -1,93 % | $14,00 | $14,56 | $13,53 | 41,10K |
| 2026-08-05 | $14,01 | -2,27 % | $14,41 | $14,47 | $13,78 | 55,20K |
| 2026-08-04 | $14,34 | +2,69 % | $13,83 | $15,39 | $13,36 | 129,60K |
| 2026-08-03 | $13,96 | +23,87 % | $11,79 | $14,15 | $11,79 | 163,50K |
| 2026-07-31 | $11,27 | +1,03 % | $11,30 | $11,47 | $10,26 | 66,70K |
| 2026-07-30 | $11,15 | +1,32 % | $11,37 | $12,33 | $10,40 | 54,60K |
| 2026-07-29 | $11,01 | -21,91 % | $13,88 | $13,88 | $10,60 | 132,90K |
| 2026-07-28 | $14,10 | +2,69 % | $13,69 | $14,99 | $13,11 | 129,20K |
| 2026-07-27 | $13,73 | +3,54 % | $13,26 | $14,15 | $13,00 | 105,90K |
| 2026-07-24 | $13,26 | +9,77 % | $12,12 | $13,50 | $12,12 | 64,50K |
| 2026-07-23 | $12,08 | -9,38 % | $13,26 | $13,30 | $11,91 | 78,90K |
| 2026-07-22 | $13,33 | -2,34 % | $13,50 | $13,73 | $13,10 | 66,50K |
| 2026-07-21 | $13,65 | +1,11 % | $13,56 | $13,68 | $13,20 | 28,70K |
| 2026-07-20 | $13,50 | -0,15 % | $13,43 | $14,01 | $13,33 | 60,60K |
| 2026-07-17 | $13,52 | -2,87 % | $13,79 | $14,18 | $13,43 | 52,10K |
| 2026-07-16 | $13,92 | -5,43 % | $14,50 | $14,56 | $13,76 | 72,40K |
| 2026-07-15 | $14,72 | +4,92 % | $13,96 | $14,98 | $13,70 | 79,60K |
| 2026-07-14 | $14,03 | -2,09 % | $14,27 | $15,00 | $13,45 | 59,30K |
| 2026-07-13 | $14,33 | +1,78 % | $14,08 | $14,85 | $13,90 | 91,90K |
| 2026-07-10 | $14,08 | -0,07 % | $14,06 | $14,30 | $13,81 | 73,50K |
| 2026-07-09 | $14,09 | -0,14 % | $14,15 | $14,95 | $13,26 | 98,40K |
| 2026-07-08 | $14,11 | +4,52 % | $13,31 | $14,22 | $13,29 | 96,90K |
| 2026-07-07 | $13,50 | -0,95 % | $13,68 | $13,99 | $13,17 | 54,80K |
| 2026-07-06 | $13,63 | +0,44 % | $13,50 | $13,64 | $13,29 | 19,80K |
| 2026-07-02 | $13,57 | -1,24 % | $13,75 | $14,30 | $13,39 | 51,70K |
| 2026-07-01 | $13,74 | -1,29 % | $14,00 | $14,13 | $13,33 | 59,20K |
| 2026-06-30 | $13,92 | -3,00 % | $14,00 | $14,17 | $13,45 | 66,20K |
| 2026-06-29 | $14,35 | +7,98 % | $13,47 | $14,60 | $13,25 | 79,50K |
| 2026-06-26 | $13,29 | +8,67 % | $12,15 | $13,80 | $12,15 | 200,70K |
| 2026-06-25 | $12,23 | -7,49 % | $13,09 | $13,36 | $12,20 | 92,80K |
| 2026-06-24 | $13,22 | +0,08 % | $13,13 | $13,98 | $13,13 | 56,90K |
| 2026-06-23 | $13,21 | 0,00 % | $13,41 | $14,00 | $13,21 | 32,80K |
| 2026-06-22 | $13,21 | -7,75 % | $14,04 | $14,25 | $12,94 | 76,40K |
| 2026-06-18 | $14,32 | +7,75 % | $13,41 | $14,38 | $13,41 | 81,90K |
| 2026-06-17 | $13,29 | -2,28 % | $13,48 | $13,80 | $13,00 | 42,20K |
| 2026-06-16 | $13,60 | -7,42 % | $14,47 | $14,68 | $13,52 | 48,10K |
| 2026-06-15 | $14,69 | +2,55 % | $14,37 | $15,00 | $13,28 | 129,30K |
| 2026-06-12 | $14,32 | +11,83 % | $12,84 | $14,39 | $11,77 | 75,40K |
| 2026-06-11 | $12,81 | -1,08 % | $12,95 | $13,15 | $12,69 | 56,50K |
| 2026-06-10 | $12,95 | +0,23 % | $12,85 | $13,79 | $12,81 | 65,60K |
| 2026-06-09 | $12,92 | +1,25 % | $12,76 | $13,14 | $12,02 | 33,40K |
| 2026-06-08 | $12,76 | +4,16 % | $12,25 | $12,94 | $11,59 | 34,70K |
| 2026-06-05 | $12,25 | +0,25 % | $11,67 | $12,48 | $11,67 | 31,20K |
| 2026-06-04 | $12,22 | +0,58 % | $11,97 | $12,54 | $11,66 | 32,80K |
| 2026-06-03 | $12,15 | -1,86 % | $12,36 | $12,45 | $11,56 | 28,30K |
| 2026-06-02 | $12,38 | -0,40 % | $12,32 | $12,52 | $11,70 | 36,10K |
| 2026-06-01 | $12,43 | +6,88 % | $11,71 | $12,70 | $11,51 | 63,80K |
| 2026-05-29 | $11,63 | +5,06 % | $11,11 | $12,10 | $11,06 | 67,70K |
| 2026-05-28 | $11,07 | +5,73 % | $10,38 | $11,50 | $10,36 | 46,90K |
| 2026-05-27 | $10,47 | -0,66 % | $10,30 | $10,73 | $10,06 | 24,70K |
| 2026-05-26 | $10,54 | +1,64 % | $10,24 | $10,77 | $9,87 | 63,40K |