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