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 | $10,85 | +0,23 % | $10,84 | $10,88 | $10,81 | 1,02M |
| 2026-09-30 | $10,82 | 0,00 % | $10,84 | $10,85 | $10,82 | 229,10K |
| 2026-09-29 | $10,82 | 0,00 % | $10,85 | $10,89 | $10,82 | 148,60K |
| 2026-09-28 | $10,82 | -0,32 % | $10,93 | $10,93 | $10,82 | 28,30K |
| 2026-09-25 | $10,86 | 0,00 % | $10,89 | $10,89 | $10,83 | 52,90K |
| 2026-09-24 | $10,86 | -0,41 % | $10,90 | $10,90 | $10,85 | 102,90K |
| 2026-09-23 | $10,90 | -0,23 % | $10,92 | $10,97 | $10,90 | 150,00K |
| 2026-09-22 | $10,93 | -0,18 % | $10,93 | $10,96 | $10,91 | 124,20K |
| 2026-09-21 | $10,95 | +0,46 % | $10,94 | $11,02 | $10,90 | 483,70K |
| 2026-09-18 | $10,90 | -0,18 % | $10,96 | $10,98 | $10,90 | 277,70K |
| 2026-09-17 | $10,92 | +0,18 % | $10,93 | $10,95 | $10,88 | 192,30K |
| 2026-09-16 | $10,90 | +0,18 % | $10,92 | $11,00 | $10,87 | 319,60K |
| 2026-09-15 | $10,88 | -0,46 % | $10,99 | $10,99 | $10,85 | 156,90K |
| 2026-09-14 | $10,93 | +0,28 % | $10,92 | $11,03 | $10,87 | 529,90K |
| 2026-09-11 | $10,90 | 0,00 % | $10,94 | $10,94 | $10,87 | 80,80K |
| 2026-09-10 | $10,90 | -0,73 % | $10,95 | $10,98 | $10,87 | 153,60K |
| 2026-09-09 | $10,98 | +0,09 % | $10,97 | $10,98 | $10,95 | 41,60K |
| 2026-09-08 | $10,97 | +0,14 % | $10,93 | $10,98 | $10,90 | 79,90K |
| 2026-09-04 | $10,95 | +0,32 % | $10,92 | $11,01 | $10,88 | 231,60K |
| 2026-09-03 | $10,92 | +0,28 % | $10,92 | $10,98 | $10,86 | 286,10K |
| 2026-09-02 | $10,89 | +0,09 % | $10,89 | $10,98 | $10,85 | 126,10K |
| 2026-09-01 | $10,88 | -0,46 % | $10,86 | $10,95 | $10,85 | 475,70K |
| 2026-08-31 | $10,93 | -1,26 % | $11,09 | $11,14 | $10,92 | 133,70K |
| 2026-08-28 | $11,07 | -0,45 % | $11,15 | $11,17 | $11,00 | 302,20K |
| 2026-08-27 | $11,12 | -1,07 % | $11,24 | $11,30 | $11,07 | 147,60K |
| 2026-08-26 | $11,24 | +0,18 % | $11,24 | $11,29 | $11,13 | 184,10K |
| 2026-08-25 | $11,22 | -2,09 % | $11,31 | $11,43 | $11,22 | 262,90K |
| 2026-08-24 | $11,46 | -0,35 % | $11,54 | $11,54 | $11,26 | 245,60K |
| 2026-08-21 | $11,50 | +2,22 % | $11,20 | $11,50 | $11,20 | 364,80K |
| 2026-08-20 | $11,25 | -2,34 % | $11,49 | $11,53 | $11,11 | 568,00K |
| 2026-08-19 | $11,52 | -1,12 % | $11,87 | $11,87 | $11,27 | 1,12M |
| 2026-08-18 | $11,65 | +8,78 % | $11,02 | $12,14 | $10,97 | 11,23M |
| 2026-08-17 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-08-14 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-08-13 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-08-12 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-08-11 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-08-10 | $10,71 | -0,09 % | $10,72 | $10,74 | $10,71 | 6,80K |
| 2026-08-07 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-08-06 | $10,72 | 0,00 % | $10,72 | $10,72 | $10,72 | 0 |
| 2026-08-05 | $10,72 | +0,09 % | $10,72 | $10,72 | $10,72 | 600 |
| 2026-08-04 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-08-03 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 3,60K |
| 2026-07-31 | $10,71 | 0,00 % | $10,71 | $10,71 | $10,71 | 0 |
| 2026-07-30 | $10,71 | -0,28 % | $10,71 | $10,71 | $10,71 | 3,40K |
| 2026-07-29 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-28 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-27 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-24 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-23 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-22 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-21 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-20 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-17 | $10,74 | +0,47 % | $10,74 | $10,74 | $10,74 | 300 |
| 2026-07-16 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-15 | $10,69 | 0,00 % | $10,69 | $10,69 | $10,69 | 0 |
| 2026-07-14 | $10,69 | -0,37 % | $10,69 | $10,69 | $10,69 | 200 |
| 2026-07-13 | $10,73 | 0,00 % | $10,73 | $10,73 | $10,73 | 0 |
| 2026-07-10 | $10,73 | 0,00 % | $10,73 | $10,73 | $10,73 | 0 |
| 2026-07-09 | $10,73 | 0,00 % | $10,73 | $10,73 | $10,73 | 0 |
| 2026-07-08 | $10,73 | 0,00 % | $10,73 | $10,73 | $10,73 | 0 |
| 2026-07-07 | $10,73 | -0,09 % | $10,68 | $10,73 | $10,68 | 17,50K |
| 2026-07-06 | $10,74 | 0,00 % | $10,74 | $10,74 | $10,74 | 0 |
| 2026-07-02 | $10,74 | +0,75 % | $10,74 | $10,74 | $10,73 | 10,00K |
| 2026-07-01 | $10,66 | +0,19 % | $10,66 | $10,66 | $10,66 | 600 |
| 2026-06-30 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-06-29 | $10,64 | +0,09 % | $10,64 | $10,64 | $10,64 | 200 |
| 2026-06-26 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-25 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 100 |
| 2026-06-24 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-23 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-22 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-18 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-17 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-16 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-15 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 1,20K |
| 2026-06-12 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 0 |
| 2026-06-11 | $10,63 | 0,00 % | $10,68 | $10,68 | $10,63 | 400 |
| 2026-06-10 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 1,40K |
| 2026-06-09 | $10,63 | 0,00 % | $10,63 | $10,63 | $10,63 | 100 |
| 2026-06-08 | $10,63 | -0,09 % | $10,63 | $10,63 | $10,63 | 2,10K |
| 2026-06-05 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-06-04 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-06-03 | $10,64 | -0,28 % | $10,64 | $10,64 | $10,64 | 100 |
| 2026-06-02 | $10,67 | 0,00 % | $10,67 | $10,67 | $10,67 | 0 |
| 2026-06-01 | $10,67 | 0,00 % | $10,67 | $10,67 | $10,67 | 0 |
| 2026-05-29 | $10,67 | +0,28 % | $10,65 | $10,67 | $10,63 | 1,00K |
| 2026-05-28 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 100 |
| 2026-05-27 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-05-26 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |