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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,75 | +1,90 % | $10,43 | $10,90 | $10,42 | 11,10K |
| 2026-09-29 | $10,55 | +0,96 % | $10,50 | $10,63 | $10,47 | 5,40K |
| 2026-09-28 | $10,45 | +0,29 % | $10,34 | $10,48 | $10,34 | 7,90K |
| 2026-09-25 | $10,42 | -0,29 % | $10,46 | $10,54 | $10,41 | 8,00K |
| 2026-09-24 | $10,45 | +0,48 % | $10,40 | $10,68 | $10,40 | 6,80K |
| 2026-09-23 | $10,40 | -0,76 % | $10,41 | $10,48 | $10,35 | 100,20K |
| 2026-09-22 | $10,48 | +0,29 % | $10,50 | $10,50 | $10,30 | 107,80K |
| 2026-09-21 | $10,45 | -0,48 % | $10,57 | $10,75 | $10,35 | 54,60K |
| 2026-09-18 | $10,50 | -0,10 % | $10,43 | $10,69 | $10,43 | 10,60K |
| 2026-09-17 | $10,51 | -0,76 % | $10,54 | $10,85 | $10,51 | 18,70K |
| 2026-09-16 | $10,59 | +1,73 % | $10,33 | $10,69 | $10,33 | 10,10K |
| 2026-09-15 | $10,41 | +0,14 % | $10,11 | $10,51 | $10,07 | 12,60K |
| 2026-09-14 | $10,40 | +1,81 % | $10,13 | $10,45 | $10,13 | 10,00K |
| 2026-09-11 | $10,21 | -2,67 % | $10,51 | $10,52 | $10,06 | 33,40K |
| 2026-09-10 | $10,49 | +4,90 % | $9,85 | $10,49 | $9,85 | 75,40K |
| 2026-09-09 | $10,00 | -2,06 % | $10,21 | $10,21 | $9,91 | 31,50K |
| 2026-09-08 | $10,21 | -0,78 % | $10,29 | $10,30 | $10,15 | 21,40K |
| 2026-09-04 | $10,29 | -0,96 % | $10,38 | $10,40 | $10,09 | 51,80K |
| 2026-09-03 | $10,39 | +2,06 % | $10,27 | $10,48 | $10,21 | 38,90K |
| 2026-09-02 | $10,18 | -0,39 % | $10,30 | $10,80 | $10,18 | 42,10K |
| 2026-09-01 | $10,22 | +3,86 % | $10,10 | $10,35 | $10,00 | 41,30K |
| 2026-08-31 | $9,84 | -2,24 % | $10,04 | $10,19 | $9,04 | 79,90K |
| 2026-08-28 | $10,06 | -1,71 % | $10,30 | $10,37 | $10,02 | 34,30K |
| 2026-08-27 | $10,24 | -0,10 % | $10,30 | $10,55 | $10,23 | 99,90K |
| 2026-08-26 | $10,25 | -1,35 % | $10,60 | $10,60 | $10,25 | 36,20K |
| 2026-08-25 | $10,39 | -4,24 % | $10,85 | $11,04 | $10,39 | 49,90K |
| 2026-08-24 | $10,85 | -2,86 % | $11,14 | $11,14 | $10,70 | 30,40K |
| 2026-08-21 | $11,17 | +3,34 % | $10,85 | $11,40 | $10,58 | 14,50K |
| 2026-08-20 | $10,81 | -2,80 % | $10,94 | $11,26 | $10,53 | 25,30K |
| 2026-08-19 | $11,12 | -1,42 % | $11,26 | $11,29 | $11,01 | 9,60K |
| 2026-08-18 | $11,28 | +0,53 % | $11,10 | $11,44 | $10,94 | 6,30K |
| 2026-08-17 | $11,22 | -1,32 % | $11,24 | $11,53 | $11,07 | 16,30K |
| 2026-08-14 | $11,37 | -3,64 % | $11,68 | $11,71 | $11,25 | 30,80K |
| 2026-08-13 | $11,80 | +4,61 % | $11,23 | $11,80 | $11,07 | 24,60K |
| 2026-08-12 | $11,28 | -2,84 % | $11,05 | $11,31 | $10,50 | 74,00K |
| 2026-08-11 | $11,61 | +1,66 % | $11,56 | $11,84 | $11,50 | 15,20K |
| 2026-08-10 | $11,42 | -4,75 % | $11,71 | $11,98 | $11,42 | 15,80K |
| 2026-08-07 | $11,99 | -0,58 % | $12,31 | $12,35 | $11,75 | 31,50K |
| 2026-08-06 | $12,06 | -0,50 % | $12,09 | $12,57 | $11,91 | 13,90K |
| 2026-08-05 | $12,12 | +7,73 % | $11,36 | $12,25 | $11,36 | 27,50K |
| 2026-08-04 | $11,25 | +2,18 % | $11,15 | $11,59 | $11,07 | 56,40K |
| 2026-08-03 | $11,01 | -2,48 % | $11,38 | $11,56 | $11,01 | 14,80K |
| 2026-07-31 | $11,29 | +1,26 % | $11,16 | $11,68 | $11,16 | 24,20K |
| 2026-07-30 | $11,15 | +1,36 % | $11,00 | $11,26 | $11,00 | 4,10K |
| 2026-07-29 | $11,00 | -3,25 % | $11,41 | $11,58 | $10,80 | 12,20K |
| 2026-07-28 | $11,37 | -0,83 % | $11,47 | $11,65 | $11,16 | 14,70K |
| 2026-07-27 | $11,47 | +3,29 % | $11,09 | $11,47 | $10,97 | 32,80K |
| 2026-07-24 | $11,10 | -4,72 % | $11,76 | $12,10 | $11,00 | 113,90K |
| 2026-07-23 | $11,65 | -4,43 % | $12,01 | $12,59 | $11,62 | 16,70K |
| 2026-07-22 | $12,19 | -1,89 % | $12,60 | $13,20 | $11,99 | 61,00K |
| 2026-07-21 | $12,43 | +1,68 % | $12,10 | $12,62 | $12,07 | 24,70K |
| 2026-07-20 | $12,22 | -4,23 % | $12,70 | $12,98 | $12,01 | 35,20K |
| 2026-07-17 | $12,76 | -2,30 % | $13,01 | $13,35 | $12,24 | 20,00K |
| 2026-07-16 | $13,06 | -0,46 % | $13,06 | $13,45 | $13,00 | 9,90K |
| 2026-07-15 | $13,12 | +0,31 % | $13,08 | $13,34 | $12,98 | 18,20K |
| 2026-07-14 | $13,08 | +2,51 % | $12,76 | $13,60 | $12,76 | 22,10K |
| 2026-07-13 | $12,76 | +1,11 % | $12,55 | $13,22 | $12,55 | 34,80K |
| 2026-07-10 | $12,62 | -5,54 % | $13,29 | $13,44 | $12,59 | 18,60K |
| 2026-07-09 | $13,36 | +4,29 % | $12,83 | $13,51 | $12,83 | 7,60K |
| 2026-07-08 | $12,81 | -8,43 % | $13,95 | $13,95 | $12,52 | 46,70K |
| 2026-07-07 | $13,99 | +2,34 % | $13,53 | $14,10 | $13,27 | 44,50K |
| 2026-07-06 | $13,67 | +1,94 % | $13,45 | $13,91 | $13,00 | 26,80K |
| 2026-07-02 | $13,41 | -2,12 % | $13,94 | $13,94 | $13,41 | 11,30K |
| 2026-07-01 | $13,70 | -2,35 % | $13,91 | $14,00 | $13,35 | 20,70K |
| 2026-06-30 | $14,03 | +3,47 % | $13,66 | $14,08 | $13,20 | 60,70K |
| 2026-06-29 | $13,56 | +5,94 % | $12,63 | $14,04 | $12,61 | 83,40K |
| 2026-06-26 | $12,80 | +1,83 % | $12,60 | $12,99 | $12,22 | 89,00K |
| 2026-06-25 | $12,57 | +0,60 % | $12,51 | $13,15 | $12,26 | 114,60K |
| 2026-06-24 | $12,49 | -0,83 % | $12,56 | $12,96 | $12,49 | 20,10K |
| 2026-06-23 | $12,60 | -3,52 % | $12,78 | $12,93 | $12,49 | 58,90K |
| 2026-06-22 | $13,06 | +0,38 % | $12,78 | $13,18 | $12,56 | 24,10K |
| 2026-06-18 | $13,01 | +4,58 % | $12,64 | $13,04 | $12,50 | 14,30K |
| 2026-06-17 | $12,44 | -2,12 % | $12,77 | $12,77 | $12,07 | 22,00K |
| 2026-06-16 | $12,71 | +2,91 % | $12,35 | $12,92 | $12,20 | 12,50K |
| 2026-06-15 | $12,35 | -2,87 % | $12,77 | $12,78 | $12,10 | 10,30K |
| 2026-06-12 | $12,72 | -4,18 % | $13,34 | $13,45 | $12,42 | 37,40K |
| 2026-06-11 | $13,27 | +8,95 % | $12,18 | $13,28 | $12,18 | 135,50K |
| 2026-06-10 | $12,18 | -9,17 % | $13,27 | $13,75 | $12,10 | 69,80K |
| 2026-06-09 | $13,41 | +5,92 % | $12,79 | $13,84 | $12,65 | 40,80K |
| 2026-06-08 | $12,66 | +4,03 % | $12,27 | $12,66 | $12,10 | 13,80K |
| 2026-06-05 | $12,17 | +1,50 % | $11,95 | $12,65 | $11,95 | 49,40K |
| 2026-06-04 | $11,99 | +2,57 % | $11,58 | $12,15 | $11,40 | 21,20K |
| 2026-06-03 | $11,69 | -2,18 % | $11,94 | $12,20 | $11,40 | 35,20K |
| 2026-06-02 | $11,95 | +1,96 % | $11,53 | $12,22 | $11,36 | 88,00K |
| 2026-06-01 | $11,72 | +3,17 % | $11,13 | $11,83 | $11,05 | 25,10K |
| 2026-05-29 | $11,36 | +1,43 % | $11,20 | $11,68 | $11,08 | 38,80K |
| 2026-05-28 | $11,20 | -3,78 % | $11,50 | $11,67 | $11,00 | 41,80K |
| 2026-05-27 | $11,64 | +2,02 % | $11,33 | $11,64 | $10,90 | 56,80K |
| 2026-05-26 | $11,41 | +5,11 % | $11,13 | $11,50 | $11,02 | 34,80K |
| 2026-05-22 | $10,85 | +1,73 % | $10,75 | $11,25 | $10,52 | 25,40K |