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 | $12,14 | +4,57 % | $11,55 | $12,21 | $11,43 | 11,33M |
| 2026-09-30 | $11,61 | -1,02 % | $11,78 | $12,58 | $11,47 | 20,92M |
| 2026-09-29 | $11,73 | 0,00 % | $12,81 | $12,90 | $11,67 | 35,62M |
| 2026-09-28 | $11,73 | -3,85 % | $12,10 | $12,18 | $11,60 | 20,60M |
| 2026-09-25 | $12,20 | +3,04 % | $11,92 | $12,44 | $11,79 | 9,90M |
| 2026-09-24 | $11,84 | 0,00 % | $11,47 | $11,86 | $11,43 | 7,96M |
| 2026-09-23 | $11,84 | -4,98 % | $12,38 | $12,46 | $11,77 | 8,73M |
| 2026-09-22 | $12,46 | +2,47 % | $11,97 | $12,52 | $11,91 | 11,94M |
| 2026-09-21 | $12,16 | +6,39 % | $11,99 | $12,35 | $11,85 | 11,67M |
| 2026-09-18 | $11,43 | +2,60 % | $11,40 | $11,52 | $11,07 | 21,33M |
| 2026-09-17 | $11,14 | +6,30 % | $10,97 | $11,30 | $10,80 | 10,73M |
| 2026-09-16 | $10,48 | -3,05 % | $11,00 | $11,13 | $10,27 | 14,18M |
| 2026-09-15 | $10,81 | -0,73 % | $10,90 | $11,08 | $10,61 | 9,77M |
| 2026-09-14 | $10,89 | -6,36 % | $10,65 | $11,16 | $10,55 | 10,96M |
| 2026-09-11 | $11,63 | +4,30 % | $11,29 | $11,85 | $11,25 | 6,99M |
| 2026-09-10 | $11,15 | -3,88 % | $11,19 | $11,53 | $11,14 | 7,90M |
| 2026-09-09 | $11,60 | -3,33 % | $11,94 | $12,17 | $11,51 | 8,18M |
| 2026-09-08 | $12,00 | +1,69 % | $12,19 | $12,63 | $11,98 | 13,65M |
| 2026-09-04 | $11,80 | +6,31 % | $11,21 | $11,88 | $11,17 | 12,16M |
| 2026-09-03 | $11,10 | -0,98 % | $11,11 | $11,39 | $10,93 | 12,14M |
| 2026-09-02 | $11,21 | +2,47 % | $10,86 | $11,35 | $10,84 | 7,35M |
| 2026-09-01 | $10,94 | -5,61 % | $11,10 | $11,24 | $10,80 | 9,94M |
| 2026-08-31 | $11,59 | +0,87 % | $11,45 | $11,66 | $11,30 | 9,96M |
| 2026-08-28 | $11,49 | -8,15 % | $12,44 | $12,45 | $11,28 | 17,60M |
| 2026-08-27 | $12,51 | -1,26 % | $13,18 | $13,24 | $12,46 | 11,35M |
| 2026-08-26 | $12,67 | +1,85 % | $12,60 | $12,96 | $12,34 | 14,97M |
| 2026-08-25 | $12,44 | +1,72 % | $13,10 | $13,44 | $12,37 | 17,77M |
| 2026-08-24 | $12,23 | -5,71 % | $12,59 | $12,63 | $12,14 | 9,67M |
| 2026-08-21 | $12,97 | 0,00 % | $13,19 | $13,43 | $12,77 | 14,35M |
| 2026-08-20 | $12,97 | +1,09 % | $12,89 | $13,08 | $12,50 | 8,58M |
| 2026-08-19 | $12,83 | -2,58 % | $13,30 | $13,47 | $12,41 | 11,46M |
| 2026-08-18 | $13,17 | -9,67 % | $13,74 | $14,06 | $12,95 | 16,11M |
| 2026-08-17 | $14,58 | +0,90 % | $14,94 | $14,95 | $14,15 | 14,60M |
| 2026-08-14 | $14,45 | +5,78 % | $13,77 | $14,73 | $13,72 | 16,58M |
| 2026-08-13 | $13,66 | -1,94 % | $13,77 | $14,35 | $13,61 | 12,03M |
| 2026-08-12 | $13,93 | +2,43 % | $14,34 | $14,53 | $13,82 | 13,36M |
| 2026-08-11 | $13,60 | +3,26 % | $13,62 | $13,70 | $12,95 | 9,62M |
| 2026-08-10 | $13,17 | -5,18 % | $14,17 | $14,28 | $13,16 | 13,16M |
| 2026-08-07 | $13,89 | +12,02 % | $12,86 | $14,06 | $12,81 | 17,96M |
| 2026-08-06 | $12,40 | +0,40 % | $11,88 | $13,26 | $11,76 | 11,28M |
| 2026-08-05 | $12,35 | -2,68 % | $12,27 | $12,96 | $12,20 | 11,59M |
| 2026-08-04 | $12,69 | +10,16 % | $12,35 | $12,85 | $12,06 | 12,99M |
| 2026-08-03 | $11,52 | +6,08 % | $10,47 | $11,88 | $10,32 | 16,72M |
| 2026-07-31 | $10,86 | -1,36 % | $11,62 | $11,76 | $10,60 | 13,10M |
| 2026-07-30 | $11,01 | +13,10 % | $10,46 | $11,22 | $10,40 | 16,91M |
| 2026-07-29 | $9,73 | -2,75 % | $9,86 | $11,04 | $9,72 | 21,95M |
| 2026-07-28 | $10,01 | -12,27 % | $10,20 | $10,39 | $9,43 | 28,81M |
| 2026-07-27 | $11,41 | +4,49 % | $11,27 | $11,74 | $10,82 | 22,20M |
| 2026-07-24 | $10,92 | -9,23 % | $12,08 | $12,08 | $10,90 | 13,68M |
| 2026-07-23 | $12,03 | -5,05 % | $11,97 | $12,80 | $11,76 | 12,69M |
| 2026-07-22 | $12,67 | -1,21 % | $12,37 | $13,23 | $12,29 | 12,89M |
| 2026-07-21 | $12,82 | +11,14 % | $12,05 | $12,86 | $11,95 | 12,37M |
| 2026-07-20 | $11,54 | +0,70 % | $11,65 | $12,27 | $11,52 | 11,29M |
| 2026-07-17 | $11,46 | -2,51 % | $11,20 | $12,06 | $10,74 | 13,27M |
| 2026-07-16 | $11,76 | -11,42 % | $12,65 | $12,87 | $11,57 | 15,06M |
| 2026-07-15 | $13,27 | +1,38 % | $13,17 | $13,60 | $12,57 | 13,99M |
| 2026-07-14 | $13,09 | +1,71 % | $13,68 | $13,73 | $12,79 | 10,14M |
| 2026-07-13 | $12,87 | -4,45 % | $13,01 | $13,14 | $12,58 | 12,12M |
| 2026-07-10 | $13,47 | -5,01 % | $13,56 | $13,79 | $13,17 | 11,14M |
| 2026-07-09 | $14,18 | +6,14 % | $14,06 | $14,52 | $13,84 | 15,73M |
| 2026-07-08 | $13,36 | -4,50 % | $13,40 | $13,49 | $12,66 | 19,22M |
| 2026-07-07 | $13,99 | -8,14 % | $14,26 | $14,59 | $13,51 | 16,97M |
| 2026-07-06 | $15,23 | +5,33 % | $14,78 | $16,12 | $14,63 | 14,12M |
| 2026-07-02 | $14,46 | -12,52 % | $16,42 | $16,60 | $14,03 | 29,37M |
| 2026-07-01 | $16,53 | -7,76 % | $17,35 | $17,50 | $16,46 | 15,24M |
| 2026-06-30 | $17,92 | +1,01 % | $17,50 | $18,28 | $17,36 | 15,08M |
| 2026-06-29 | $17,74 | +2,54 % | $17,34 | $18,15 | $16,55 | 17,58M |
| 2026-06-26 | $17,30 | -2,26 % | $17,05 | $17,72 | $16,81 | 24,37M |
| 2026-06-25 | $17,70 | -3,38 % | $19,50 | $19,57 | $17,22 | 21,64M |
| 2026-06-24 | $18,32 | -14,39 % | $21,08 | $21,13 | $17,42 | 34,33M |
| 2026-06-23 | $21,40 | -9,70 % | $21,67 | $23,69 | $21,01 | 20,91M |
| 2026-06-22 | $23,70 | -1,33 % | $24,47 | $24,66 | $23,00 | 26,71M |
| 2026-06-18 | $24,02 | +7,52 % | $23,61 | $24,23 | $22,92 | 23,36M |
| 2026-06-17 | $22,34 | +1,13 % | $22,92 | $23,63 | $22,30 | 20,12M |
| 2026-06-16 | $22,09 | -6,91 % | $23,11 | $23,79 | $21,90 | 22,05M |
| 2026-06-15 | $23,73 | +1,45 % | $25,15 | $26,18 | $22,96 | 35,94M |
| 2026-06-12 | $23,39 | +5,31 % | $22,00 | $24,58 | $21,85 | 28,74M |
| 2026-06-11 | $22,21 | +8,34 % | $20,78 | $22,35 | $20,27 | 23,32M |
| 2026-06-10 | $20,50 | -10,28 % | $22,12 | $22,97 | $20,41 | 30,06M |
| 2026-06-09 | $22,85 | -6,66 % | $24,50 | $25,00 | $20,70 | 42,84M |
| 2026-06-08 | $24,48 | -2,39 % | $26,19 | $26,43 | $23,96 | 28,98M |
| 2026-06-05 | $25,08 | -18,23 % | $29,11 | $29,40 | $24,38 | 36,74M |
| 2026-06-04 | $30,67 | -0,55 % | $28,73 | $31,55 | $28,20 | 41,22M |
| 2026-06-03 | $30,84 | +19,26 % | $30,65 | $34,17 | $29,70 | 112,30M |
| 2026-06-02 | $25,86 | +4,02 % | $26,52 | $27,84 | $25,53 | 25,59M |
| 2026-06-01 | $24,86 | -6,54 % | $25,43 | $25,52 | $23,59 | 25,02M |
| 2026-05-29 | $26,60 | -6,70 % | $28,75 | $28,80 | $26,08 | 23,15M |
| 2026-05-28 | $28,51 | -1,28 % | $29,14 | $29,80 | $27,73 | 21,23M |
| 2026-05-27 | $28,88 | -9,15 % | $31,81 | $31,94 | $28,36 | 36,17M |
| 2026-05-26 | $31,79 | +8,68 % | $31,35 | $33,82 | $30,60 | 50,09M |