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 | $11,58 | +5,66 % | $11,34 | $11,75 | $10,98 | 4,60K |
| 2026-10-01 | $10,96 | -2,23 % | $11,62 | $11,62 | $10,92 | 2,90K |
| 2026-09-30 | $11,21 | +0,45 % | $11,16 | $11,44 | $11,00 | 9,10K |
| 2026-09-29 | $11,16 | +1,45 % | $11,00 | $11,73 | $11,00 | 12,80K |
| 2026-09-28 | $11,00 | -2,48 % | $11,20 | $11,20 | $11,00 | 8,40K |
| 2026-09-25 | $11,28 | +0,45 % | $11,23 | $11,45 | $11,23 | 6,30K |
| 2026-09-24 | $11,23 | -0,80 % | $11,43 | $11,43 | $11,23 | 900 |
| 2026-09-23 | $11,32 | -1,39 % | $11,32 | $11,42 | $11,32 | 1,20K |
| 2026-09-22 | $11,48 | +1,32 % | $11,20 | $11,48 | $11,20 | 5,40K |
| 2026-09-21 | $11,33 | -3,90 % | $11,81 | $11,81 | $11,03 | 7,60K |
| 2026-09-18 | $11,79 | +1,73 % | $11,71 | $11,96 | $11,37 | 3,10K |
| 2026-09-17 | $11,59 | +0,70 % | $11,52 | $11,74 | $11,37 | 5,50K |
| 2026-09-16 | $11,51 | -0,35 % | $11,73 | $11,80 | $11,44 | 10,90K |
| 2026-09-15 | $11,55 | +3,31 % | $11,23 | $12,21 | $11,14 | 69,00K |
| 2026-09-14 | $11,18 | -0,09 % | $11,29 | $11,50 | $11,06 | 27,10K |
| 2026-09-11 | $11,19 | -2,10 % | $11,27 | $11,54 | $11,15 | 21,80K |
| 2026-09-10 | $11,43 | -0,87 % | $11,73 | $11,82 | $11,18 | 46,00K |
| 2026-09-09 | $11,53 | -1,62 % | $11,76 | $12,13 | $11,32 | 6,80K |
| 2026-09-08 | $11,72 | +0,09 % | $11,45 | $11,72 | $11,40 | 5,70K |
| 2026-09-04 | $11,71 | +3,26 % | $11,30 | $11,78 | $11,30 | 9,90K |
| 2026-09-03 | $11,34 | -1,48 % | $11,64 | $11,70 | $11,12 | 18,60K |
| 2026-09-02 | $11,51 | -0,35 % | $11,55 | $11,86 | $11,40 | 12,80K |
| 2026-09-01 | $11,55 | -0,35 % | $11,50 | $11,64 | $11,47 | 10,10K |
| 2026-08-31 | $11,59 | -2,11 % | $11,84 | $12,43 | $11,59 | 10,40K |
| 2026-08-28 | $11,84 | -3,82 % | $12,10 | $12,42 | $11,81 | 54,00K |
| 2026-08-27 | $12,31 | +4,50 % | $11,79 | $12,69 | $11,79 | 2,80K |
| 2026-08-26 | $11,78 | -3,36 % | $12,01 | $12,04 | $11,76 | 7,70K |
| 2026-08-25 | $12,19 | +4,64 % | $11,65 | $12,38 | $11,63 | 11,10K |
| 2026-08-24 | $11,65 | -3,40 % | $11,94 | $12,06 | $11,63 | 5,30K |
| 2026-08-21 | $12,06 | +2,99 % | $11,70 | $12,20 | $11,50 | 23,10K |
| 2026-08-20 | $11,71 | -2,82 % | $12,06 | $12,29 | $11,50 | 11,80K |
| 2026-08-19 | $12,05 | -1,23 % | $12,34 | $12,34 | $12,01 | 3,10K |
| 2026-08-18 | $12,20 | -1,29 % | $12,14 | $12,20 | $12,14 | 1,20K |
| 2026-08-17 | $12,36 | +2,06 % | $11,96 | $12,80 | $11,79 | 23,00K |
| 2026-08-14 | $12,11 | -5,02 % | $12,67 | $12,74 | $12,11 | 24,90K |
| 2026-08-13 | $12,75 | -16,17 % | $15,44 | $15,44 | $12,62 | 48,80K |
| 2026-08-12 | $15,21 | +2,22 % | $14,92 | $15,56 | $14,70 | 7,20K |
| 2026-08-11 | $14,88 | +1,64 % | $14,89 | $15,09 | $14,62 | 8,20K |
| 2026-08-10 | $14,64 | -5,12 % | $15,28 | $15,29 | $14,50 | 11,40K |
| 2026-08-07 | $15,43 | +7,75 % | $14,19 | $15,70 | $14,17 | 35,80K |
| 2026-08-06 | $14,32 | +1,56 % | $14,11 | $14,97 | $14,01 | 19,10K |
| 2026-08-05 | $14,10 | -4,02 % | $14,56 | $14,70 | $13,94 | 6,10K |
| 2026-08-04 | $14,69 | +4,26 % | $14,31 | $15,30 | $14,05 | 19,90K |
| 2026-08-03 | $14,09 | +4,06 % | $13,61 | $14,66 | $13,61 | 23,00K |
| 2026-07-31 | $13,54 | +0,30 % | $13,59 | $14,16 | $13,40 | 5,90K |
| 2026-07-30 | $13,50 | -5,79 % | $14,59 | $15,00 | $13,50 | 23,40K |
| 2026-07-29 | $14,33 | -0,90 % | $14,33 | $14,65 | $13,80 | 17,70K |
| 2026-07-28 | $14,46 | -3,79 % | $15,15 | $15,15 | $14,32 | 11,00K |
| 2026-07-27 | $15,03 | +5,47 % | $14,21 | $15,46 | $14,21 | 23,20K |
| 2026-07-24 | $14,25 | -0,63 % | $14,16 | $14,49 | $13,87 | 5,40K |
| 2026-07-23 | $14,34 | +1,41 % | $13,89 | $14,53 | $13,89 | 6,30K |
| 2026-07-22 | $14,14 | +1,73 % | $13,21 | $14,27 | $13,21 | 11,40K |
| 2026-07-21 | $13,90 | +2,96 % | $13,77 | $14,43 | $13,67 | 39,20K |
| 2026-07-20 | $13,50 | -2,67 % | $13,84 | $14,09 | $13,18 | 8,70K |
| 2026-07-17 | $13,87 | -2,80 % | $13,90 | $14,34 | $13,55 | 33,90K |
| 2026-07-16 | $14,27 | +1,57 % | $13,50 | $14,61 | $13,50 | 27,70K |
| 2026-07-15 | $14,05 | -0,21 % | $14,49 | $14,51 | $13,46 | 42,30K |
| 2026-07-14 | $14,08 | +3,15 % | $13,15 | $14,39 | $13,13 | 92,60K |
| 2026-07-13 | $13,65 | -1,66 % | $13,81 | $14,41 | $13,23 | 107,80K |
| 2026-07-10 | $13,88 | -4,41 % | $14,80 | $14,97 | $13,88 | 20,50K |
| 2026-07-09 | $14,52 | +1,04 % | $14,31 | $15,26 | $14,31 | 8,50K |
| 2026-07-08 | $14,37 | +5,97 % | $14,01 | $14,78 | $13,39 | 14,70K |
| 2026-07-07 | $13,56 | -6,68 % | $14,22 | $14,70 | $13,56 | 8,40K |
| 2026-07-06 | $14,53 | -0,14 % | $14,86 | $15,67 | $14,05 | 11,30K |
| 2026-07-02 | $14,55 | -8,83 % | $16,09 | $16,12 | $14,11 | 27,90K |
| 2026-07-01 | $15,96 | +0,88 % | $15,82 | $16,44 | $15,50 | 9,90K |
| 2026-06-30 | $15,82 | -2,65 % | $16,52 | $16,52 | $15,51 | 16,20K |
| 2026-06-29 | $16,25 | -1,04 % | $16,50 | $16,69 | $15,75 | 13,10K |
| 2026-06-26 | $16,42 | -1,50 % | $16,81 | $16,81 | $16,00 | 23,90K |
| 2026-06-25 | $16,67 | +3,28 % | $16,02 | $16,92 | $16,02 | 17,20K |
| 2026-06-24 | $16,14 | -3,93 % | $16,90 | $17,11 | $15,70 | 29,90K |
| 2026-06-23 | $16,80 | -4,44 % | $17,35 | $17,45 | $16,80 | 9,70K |
| 2026-06-22 | $17,58 | +0,51 % | $17,57 | $17,60 | $17,00 | 14,30K |
| 2026-06-18 | $17,49 | +12,84 % | $16,30 | $17,49 | $16,00 | 44,20K |
| 2026-06-17 | $15,50 | -3,49 % | $16,30 | $16,39 | $15,50 | 28,40K |
| 2026-06-16 | $16,06 | -1,05 % | $16,00 | $16,58 | $16,00 | 4,70K |
| 2026-06-15 | $16,23 | -1,40 % | $16,15 | $16,90 | $16,15 | 9,00K |
| 2026-06-12 | $16,46 | -0,84 % | $16,54 | $16,70 | $16,25 | 12,10K |
| 2026-06-11 | $16,60 | -2,47 % | $16,99 | $17,49 | $16,52 | 24,30K |
| 2026-06-10 | $17,02 | +0,29 % | $16,77 | $17,75 | $16,77 | 18,70K |
| 2026-06-09 | $16,97 | +4,11 % | $16,86 | $17,20 | $15,85 | 29,30K |
| 2026-06-08 | $16,30 | +2,97 % | $16,30 | $17,45 | $16,06 | 46,10K |
| 2026-06-05 | $15,83 | -5,10 % | $16,26 | $16,51 | $15,42 | 21,40K |
| 2026-06-04 | $16,68 | +0,79 % | $16,50 | $16,79 | $16,00 | 12,50K |
| 2026-06-03 | $16,55 | -4,78 % | $17,69 | $17,69 | $16,53 | 26,00K |
| 2026-06-02 | $17,38 | -1,59 % | $17,75 | $18,01 | $16,56 | 61,70K |
| 2026-06-01 | $17,66 | +18,29 % | $15,56 | $17,75 | $15,26 | 91,10K |
| 2026-05-29 | $14,93 | -8,74 % | $16,70 | $16,95 | $14,51 | 114,10K |
| 2026-05-28 | $16,36 | +17,53 % | $13,85 | $16,75 | $13,81 | 111,40K |
| 2026-05-27 | $13,92 | +7,74 % | $13,27 | $14,30 | $12,65 | 33,00K |