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 | $12,67 | -0,16 % | $12,69 | $12,74 | $12,53 | 72,28K |
| 2026-09-30 | $12,69 | -0,55 % | $12,66 | $12,83 | $12,53 | 132,50K |
| 2026-09-29 | $12,76 | -0,55 % | $12,82 | $12,89 | $12,73 | 64,40K |
| 2026-09-28 | $12,83 | -0,70 % | $12,92 | $13,08 | $12,68 | 100,60K |
| 2026-09-25 | $12,92 | +0,08 % | $12,88 | $12,94 | $12,81 | 77,30K |
| 2026-09-24 | $12,91 | -0,31 % | $12,94 | $12,96 | $12,72 | 130,10K |
| 2026-09-23 | $12,95 | -2,04 % | $13,22 | $13,28 | $12,94 | 56,70K |
| 2026-09-22 | $13,22 | +1,54 % | $13,09 | $13,47 | $13,07 | 98,40K |
| 2026-09-21 | $13,02 | 0,00 % | $13,01 | $13,22 | $12,99 | 86,70K |
| 2026-09-18 | $13,02 | -0,53 % | $13,09 | $13,18 | $12,80 | 256,40K |
| 2026-09-17 | $13,09 | 0,00 % | $13,20 | $13,74 | $12,99 | 139,60K |
| 2026-09-16 | $13,09 | +0,15 % | $13,15 | $13,34 | $12,99 | 125,10K |
| 2026-09-15 | $13,07 | -2,83 % | $13,38 | $13,57 | $13,03 | 135,00K |
| 2026-09-14 | $13,45 | -0,74 % | $13,57 | $13,73 | $13,36 | 101,30K |
| 2026-09-11 | $13,55 | -0,44 % | $13,67 | $13,83 | $13,45 | 122,80K |
| 2026-09-10 | $13,61 | -0,37 % | $13,65 | $13,94 | $13,52 | 138,90K |
| 2026-09-09 | $13,66 | -1,16 % | $13,67 | $13,78 | $13,50 | 171,60K |
| 2026-09-08 | $13,82 | -1,43 % | $14,00 | $14,17 | $13,65 | 148,20K |
| 2026-09-04 | $14,02 | +1,59 % | $13,90 | $14,07 | $13,87 | 93,00K |
| 2026-09-03 | $13,80 | -2,54 % | $14,21 | $14,21 | $13,73 | 120,60K |
| 2026-09-02 | $14,16 | +2,09 % | $13,90 | $14,28 | $13,90 | 160,30K |
| 2026-09-01 | $13,87 | -1,98 % | $14,09 | $14,35 | $13,82 | 216,90K |
| 2026-08-31 | $14,15 | -0,42 % | $14,20 | $14,26 | $13,95 | 257,10K |
| 2026-08-28 | $14,21 | +2,08 % | $14,02 | $14,30 | $13,98 | 240,60K |
| 2026-08-27 | $13,92 | -2,59 % | $14,13 | $14,18 | $13,72 | 284,80K |
| 2026-08-26 | $14,29 | +0,70 % | $14,19 | $14,46 | $14,19 | 199,70K |
| 2026-08-25 | $14,19 | -0,77 % | $14,28 | $14,40 | $14,04 | 256,30K |
| 2026-08-24 | $14,30 | -0,28 % | $14,38 | $14,72 | $14,29 | 192,30K |
| 2026-08-21 | $14,34 | +0,14 % | $14,40 | $14,45 | $14,16 | 249,80K |
| 2026-08-20 | $14,32 | -1,65 % | $14,59 | $14,89 | $14,19 | 207,20K |
| 2026-08-19 | $14,56 | -0,61 % | $14,70 | $15,04 | $14,51 | 151,00K |
| 2026-08-18 | $14,65 | -0,34 % | $14,68 | $14,98 | $14,57 | 201,00K |
| 2026-08-17 | $14,70 | -2,78 % | $15,05 | $15,05 | $14,63 | 263,50K |
| 2026-08-14 | $15,12 | -1,18 % | $15,29 | $15,40 | $14,98 | 242,10K |
| 2026-08-13 | $15,30 | -1,35 % | $15,68 | $15,91 | $15,20 | 258,60K |
| 2026-08-12 | $15,51 | -3,00 % | $15,97 | $16,60 | $15,46 | 331,60K |
| 2026-08-11 | $15,99 | +1,40 % | $16,38 | $16,52 | $15,80 | 201,80K |
| 2026-08-10 | $15,77 | -3,72 % | $16,16 | $16,38 | $15,61 | 431,50K |
| 2026-08-07 | $16,38 | -19,47 % | $17,21 | $17,22 | $15,61 | 767,90K |
| 2026-08-06 | $20,34 | +1,40 % | $20,20 | $20,58 | $19,74 | 206,90K |
| 2026-08-05 | $20,06 | -1,96 % | $20,41 | $20,41 | $19,84 | 103,20K |
| 2026-08-04 | $20,46 | -3,22 % | $21,14 | $21,34 | $20,37 | 104,40K |
| 2026-08-03 | $21,14 | +4,91 % | $20,33 | $21,17 | $20,28 | 160,70K |
| 2026-07-31 | $20,15 | -0,69 % | $20,25 | $20,34 | $19,86 | 97,80K |
| 2026-07-30 | $20,29 | -1,36 % | $20,36 | $20,38 | $19,99 | 108,00K |
| 2026-07-29 | $20,57 | -0,82 % | $20,71 | $20,90 | $20,29 | 111,70K |
| 2026-07-28 | $20,74 | +0,68 % | $20,85 | $21,29 | $20,67 | 87,80K |
| 2026-07-27 | $20,60 | +0,98 % | $20,41 | $21,10 | $20,41 | 110,00K |
| 2026-07-24 | $20,40 | -0,58 % | $20,62 | $20,67 | $20,08 | 90,40K |
| 2026-07-23 | $20,52 | -1,44 % | $20,50 | $20,64 | $20,08 | 124,20K |
| 2026-07-22 | $20,82 | -0,19 % | $20,86 | $20,90 | $20,61 | 90,40K |
| 2026-07-21 | $20,86 | -0,48 % | $20,90 | $21,20 | $20,60 | 116,00K |
| 2026-07-20 | $20,96 | +2,59 % | $20,52 | $21,00 | $20,38 | 97,00K |
| 2026-07-17 | $20,43 | -4,22 % | $21,26 | $21,70 | $20,29 | 100,70K |
| 2026-07-16 | $21,33 | +1,57 % | $21,10 | $21,57 | $21,04 | 69,50K |
| 2026-07-15 | $21,00 | +2,49 % | $20,49 | $21,31 | $20,39 | 75,00K |
| 2026-07-14 | $20,49 | -5,05 % | $21,53 | $21,76 | $20,43 | 84,40K |
| 2026-07-13 | $21,58 | +1,46 % | $21,45 | $21,74 | $20,39 | 83,10K |
| 2026-07-10 | $21,27 | +0,05 % | $21,27 | $21,51 | $21,01 | 60,80K |
| 2026-07-09 | $21,26 | +1,00 % | $20,95 | $21,34 | $20,62 | 75,50K |
| 2026-07-08 | $21,05 | -3,22 % | $21,55 | $21,58 | $20,99 | 63,70K |
| 2026-07-07 | $21,75 | +0,37 % | $21,89 | $21,93 | $21,50 | 83,00K |
| 2026-07-06 | $21,67 | +0,93 % | $21,45 | $21,74 | $21,04 | 121,00K |
| 2026-07-02 | $21,47 | -2,19 % | $22,07 | $22,37 | $21,38 | 100,20K |
| 2026-07-01 | $21,95 | +0,69 % | $21,85 | $22,03 | $21,13 | 258,90K |
| 2026-06-30 | $21,80 | +1,11 % | $21,39 | $21,92 | $21,05 | 134,00K |
| 2026-06-29 | $21,56 | +2,57 % | $20,98 | $21,59 | $20,64 | 167,50K |
| 2026-06-26 | $21,02 | +1,69 % | $20,68 | $21,49 | $20,68 | 283,90K |
| 2026-06-25 | $20,67 | -0,91 % | $20,65 | $20,81 | $20,34 | 108,40K |
| 2026-06-24 | $20,86 | +0,34 % | $20,80 | $21,22 | $20,50 | 135,70K |
| 2026-06-23 | $20,79 | +1,91 % | $20,54 | $20,94 | $20,54 | 101,00K |
| 2026-06-22 | $20,40 | +1,39 % | $20,06 | $20,49 | $19,92 | 134,20K |
| 2026-06-18 | $20,12 | +0,20 % | $20,19 | $20,31 | $19,83 | 138,20K |
| 2026-06-17 | $20,08 | 0,00 % | $19,99 | $20,39 | $19,59 | 167,70K |
| 2026-06-16 | $20,08 | +0,20 % | $20,11 | $20,35 | $19,77 | 165,00K |
| 2026-06-15 | $20,04 | -2,29 % | $20,60 | $21,00 | $19,91 | 136,90K |
| 2026-06-12 | $20,51 | +0,54 % | $20,41 | $20,87 | $20,25 | 123,60K |
| 2026-06-11 | $20,40 | -0,34 % | $20,59 | $20,62 | $20,27 | 148,20K |
| 2026-06-10 | $20,47 | +1,64 % | $20,31 | $20,69 | $20,14 | 98,50K |
| 2026-06-09 | $20,14 | +1,92 % | $19,88 | $20,45 | $19,83 | 107,70K |
| 2026-06-08 | $19,76 | -0,15 % | $19,87 | $20,13 | $19,73 | 105,00K |
| 2026-06-05 | $19,79 | +0,56 % | $19,70 | $20,15 | $19,45 | 168,00K |
| 2026-06-04 | $19,68 | -1,11 % | $19,83 | $20,29 | $19,43 | 210,80K |
| 2026-06-03 | $19,90 | -4,51 % | $20,90 | $21,04 | $19,56 | 252,30K |
| 2026-06-02 | $20,84 | +0,19 % | $20,85 | $21,26 | $20,59 | 132,00K |
| 2026-06-01 | $20,80 | -2,26 % | $21,16 | $21,45 | $20,26 | 165,70K |
| 2026-05-29 | $21,28 | -2,56 % | $21,72 | $21,91 | $21,20 | 302,10K |
| 2026-05-28 | $21,84 | -0,09 % | $21,88 | $22,02 | $21,47 | 88,20K |
| 2026-05-27 | $21,86 | -0,14 % | $21,90 | $22,50 | $21,61 | 79,90K |
| 2026-05-26 | $21,89 | +0,18 % | $22,46 | $22,46 | $21,59 | 113,10K |