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 | $10,28 | -1,72 % | $10,53 | $10,53 | $10,13 | 647,29K |
| 2026-10-01 | $10,46 | +9,30 % | $9,55 | $10,47 | $9,55 | 815,30K |
| 2026-09-30 | $9,57 | +1,06 % | $9,55 | $9,62 | $9,38 | 656,60K |
| 2026-09-29 | $9,47 | -1,66 % | $9,64 | $9,67 | $9,39 | 445,40K |
| 2026-09-28 | $9,63 | -1,13 % | $9,72 | $9,95 | $9,51 | 534,30K |
| 2026-09-25 | $9,74 | -0,61 % | $9,89 | $9,89 | $9,61 | 567,30K |
| 2026-09-24 | $9,80 | +0,20 % | $9,72 | $9,82 | $9,62 | 632,70K |
| 2026-09-23 | $9,78 | -2,00 % | $9,92 | $9,92 | $9,72 | 305,90K |
| 2026-09-22 | $9,98 | -0,50 % | $10,11 | $10,11 | $9,93 | 484,30K |
| 2026-09-21 | $10,03 | +1,62 % | $9,96 | $10,13 | $9,72 | 571,50K |
| 2026-09-18 | $9,87 | -0,80 % | $9,92 | $9,93 | $9,72 | 536,30K |
| 2026-09-17 | $9,95 | +0,51 % | $10,10 | $10,12 | $9,82 | 547,90K |
| 2026-09-16 | $9,90 | -0,20 % | $9,92 | $10,00 | $9,71 | 615,20K |
| 2026-09-15 | $9,92 | -0,80 % | $10,00 | $10,06 | $9,83 | 419,10K |
| 2026-09-14 | $10,00 | -5,75 % | $10,46 | $10,64 | $9,91 | 540,90K |
| 2026-09-11 | $10,61 | +2,41 % | $10,51 | $10,84 | $10,47 | 347,30K |
| 2026-09-10 | $10,36 | -3,00 % | $10,59 | $10,60 | $10,28 | 325,00K |
| 2026-09-09 | $10,68 | -1,20 % | $10,80 | $10,92 | $10,62 | 326,20K |
| 2026-09-08 | $10,81 | +1,79 % | $10,60 | $10,90 | $10,60 | 501,10K |
| 2026-09-04 | $10,62 | +0,66 % | $10,62 | $10,76 | $10,17 | 419,50K |
| 2026-09-03 | $10,55 | -2,85 % | $10,36 | $10,79 | $9,70 | 841,40K |
| 2026-09-02 | $10,86 | +1,50 % | $10,77 | $10,94 | $10,67 | 450,20K |
| 2026-09-01 | $10,70 | -1,02 % | $10,67 | $10,76 | $10,61 | 399,70K |
| 2026-08-31 | $10,81 | -0,18 % | $10,84 | $10,97 | $10,78 | 395,30K |
| 2026-08-28 | $10,83 | -0,73 % | $10,91 | $11,09 | $10,67 | 315,60K |
| 2026-08-27 | $10,91 | +1,58 % | $10,90 | $11,01 | $10,62 | 403,70K |
| 2026-08-26 | $10,74 | -0,28 % | $10,77 | $10,90 | $10,63 | 289,70K |
| 2026-08-25 | $10,77 | +0,65 % | $11,02 | $11,02 | $10,70 | 228,20K |
| 2026-08-24 | $10,70 | -3,34 % | $11,06 | $11,06 | $10,67 | 273,70K |
| 2026-08-21 | $11,07 | -0,98 % | $11,33 | $11,33 | $11,01 | 148,50K |
| 2026-08-20 | $11,18 | -2,19 % | $11,35 | $11,43 | $11,12 | 178,80K |
| 2026-08-19 | $11,43 | -1,89 % | $11,82 | $11,82 | $11,35 | 251,70K |
| 2026-08-18 | $11,65 | -2,75 % | $11,88 | $11,88 | $11,56 | 167,70K |
| 2026-08-17 | $11,98 | +0,59 % | $11,86 | $12,00 | $11,84 | 125,60K |
| 2026-08-14 | $11,91 | +2,14 % | $11,67 | $11,94 | $11,65 | 124,60K |
| 2026-08-13 | $11,66 | -0,68 % | $11,78 | $11,82 | $11,61 | 153,50K |
| 2026-08-12 | $11,74 | 0,00 % | $11,91 | $11,93 | $11,74 | 145,00K |
| 2026-08-11 | $11,74 | +1,21 % | $11,65 | $11,91 | $11,65 | 148,50K |
| 2026-08-10 | $11,60 | -2,60 % | $11,91 | $12,00 | $11,54 | 124,40K |
| 2026-08-07 | $11,91 | +1,53 % | $11,79 | $12,05 | $11,72 | 107,80K |
| 2026-08-06 | $11,73 | +1,56 % | $11,67 | $11,93 | $11,55 | 185,40K |
| 2026-08-05 | $11,55 | -5,17 % | $12,24 | $12,24 | $11,55 | 219,30K |
| 2026-08-04 | $12,18 | +1,84 % | $12,10 | $12,26 | $11,96 | 231,00K |
| 2026-08-03 | $11,96 | +3,10 % | $11,88 | $12,12 | $11,69 | 352,70K |
| 2026-07-31 | $11,60 | +1,93 % | $11,55 | $11,76 | $11,41 | 214,50K |
| 2026-07-30 | $11,38 | +2,52 % | $11,10 | $11,40 | $11,10 | 175,50K |
| 2026-07-29 | $11,10 | -3,73 % | $11,56 | $11,92 | $11,02 | 255,30K |
| 2026-07-28 | $11,53 | -6,41 % | $12,45 | $12,45 | $11,47 | 213,90K |
| 2026-07-27 | $12,32 | -0,16 % | $12,53 | $12,65 | $12,07 | 135,80K |
| 2026-07-24 | $12,34 | -3,82 % | $12,71 | $12,84 | $12,20 | 208,80K |
| 2026-07-23 | $12,83 | +2,39 % | $12,47 | $12,89 | $12,41 | 191,00K |
| 2026-07-22 | $12,53 | +0,16 % | $12,51 | $12,64 | $12,47 | 99,90K |
| 2026-07-21 | $12,51 | +3,30 % | $12,19 | $12,65 | $12,11 | 201,70K |
| 2026-07-20 | $12,11 | -0,33 % | $12,18 | $12,29 | $12,02 | 152,70K |
| 2026-07-17 | $12,15 | -1,14 % | $12,12 | $12,30 | $12,00 | 170,90K |
| 2026-07-16 | $12,29 | -1,44 % | $12,34 | $12,49 | $12,10 | 117,00K |
| 2026-07-15 | $12,47 | +0,08 % | $12,52 | $12,61 | $12,25 | 152,30K |
| 2026-07-14 | $12,46 | +1,38 % | $12,26 | $12,61 | $12,26 | 274,70K |
| 2026-07-13 | $12,29 | -1,60 % | $12,35 | $12,55 | $12,14 | 143,50K |
| 2026-07-10 | $12,49 | -2,04 % | $12,76 | $12,90 | $12,38 | 272,60K |
| 2026-07-09 | $12,75 | +1,43 % | $12,65 | $12,94 | $12,37 | 195,50K |
| 2026-07-08 | $12,57 | +0,96 % | $12,40 | $12,64 | $12,25 | 282,90K |
| 2026-07-07 | $12,45 | -4,23 % | $13,02 | $13,02 | $12,32 | 172,10K |
| 2026-07-06 | $13,00 | +3,75 % | $12,59 | $13,14 | $12,59 | 200,70K |
| 2026-07-02 | $12,53 | -6,14 % | $13,38 | $13,70 | $12,53 | 214,50K |
| 2026-07-01 | $13,35 | -2,55 % | $13,64 | $13,79 | $13,23 | 197,50K |
| 2026-06-30 | $13,70 | -0,07 % | $13,68 | $13,78 | $13,48 | 246,70K |
| 2026-06-29 | $13,71 | -1,15 % | $13,85 | $13,89 | $13,55 | 263,40K |
| 2026-06-26 | $13,87 | +0,36 % | $13,76 | $13,99 | $13,53 | 763,50K |
| 2026-06-25 | $13,82 | +3,29 % | $13,57 | $13,83 | $13,32 | 182,70K |
| 2026-06-24 | $13,38 | -2,83 % | $13,75 | $13,87 | $13,29 | 244,20K |
| 2026-06-23 | $13,77 | -1,29 % | $13,79 | $14,04 | $13,56 | 466,10K |
| 2026-06-22 | $13,95 | -0,21 % | $14,03 | $14,10 | $13,83 | 250,20K |
| 2026-06-18 | $13,98 | +2,87 % | $13,90 | $14,12 | $13,63 | 369,10K |
| 2026-06-17 | $13,59 | -0,59 % | $13,67 | $13,84 | $13,51 | 180,30K |
| 2026-06-16 | $13,67 | -1,65 % | $13,94 | $14,12 | $13,62 | 167,00K |
| 2026-06-15 | $13,90 | +1,39 % | $13,87 | $14,20 | $13,75 | 343,00K |
| 2026-06-12 | $13,71 | +1,78 % | $13,50 | $14,01 | $13,36 | 201,60K |
| 2026-06-11 | $13,47 | +4,50 % | $13,13 | $13,49 | $12,96 | 153,60K |
| 2026-06-10 | $12,89 | -3,01 % | $13,37 | $13,63 | $12,86 | 184,90K |
| 2026-06-09 | $13,29 | -2,78 % | $13,77 | $13,95 | $13,08 | 193,90K |
| 2026-06-08 | $13,67 | +0,81 % | $13,56 | $13,91 | $13,42 | 163,70K |
| 2026-06-05 | $13,56 | -4,91 % | $14,17 | $14,23 | $13,55 | 224,10K |
| 2026-06-04 | $14,26 | +3,26 % | $14,03 | $14,28 | $13,75 | 324,30K |
| 2026-06-03 | $13,81 | +0,80 % | $13,68 | $13,97 | $13,50 | 362,90K |
| 2026-06-02 | $13,70 | +2,32 % | $13,20 | $13,88 | $13,20 | 272,60K |
| 2026-06-01 | $13,39 | +1,98 % | $13,13 | $13,40 | $12,81 | 305,50K |
| 2026-05-29 | $13,13 | -0,76 % | $13,17 | $13,23 | $13,02 | 180,40K |
| 2026-05-28 | $13,23 | +2,72 % | $12,94 | $13,30 | $12,77 | 234,40K |
| 2026-05-27 | $12,88 | -1,68 % | $12,95 | $13,28 | $12,70 | 283,30K |