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 | $12,52 | -7,05 % | $13,42 | $13,61 | $12,51 | 1,77M |
| 2026-09-30 | $13,47 | +0,75 % | $13,51 | $14,12 | $13,33 | 1,96M |
| 2026-09-29 | $13,37 | +0,75 % | $13,23 | $13,42 | $12,76 | 977,30K |
| 2026-09-28 | $13,27 | +0,84 % | $13,14 | $13,72 | $12,76 | 1,52M |
| 2026-09-25 | $13,16 | -0,15 % | $13,27 | $13,49 | $12,94 | 2,49M |
| 2026-09-24 | $13,18 | -1,13 % | $13,22 | $13,51 | $12,78 | 2,00M |
| 2026-09-23 | $13,33 | -1,26 % | $13,94 | $14,00 | $12,94 | 1,72M |
| 2026-09-22 | $13,50 | +6,55 % | $12,73 | $13,53 | $12,54 | 1,16M |
| 2026-09-21 | $12,67 | -0,94 % | $12,98 | $13,01 | $12,50 | 836,00K |
| 2026-09-18 | $12,79 | -0,70 % | $12,81 | $12,91 | $12,48 | 3,09M |
| 2026-09-17 | $12,88 | +2,71 % | $12,87 | $13,22 | $12,66 | 1,16M |
| 2026-09-16 | $12,54 | +1,46 % | $12,38 | $12,84 | $12,17 | 1,61M |
| 2026-09-15 | $12,36 | -2,29 % | $12,60 | $12,65 | $11,95 | 2,05M |
| 2026-09-14 | $12,65 | +5,07 % | $12,02 | $12,69 | $11,86 | 1,62M |
| 2026-09-11 | $12,04 | -0,25 % | $12,26 | $12,41 | $12,00 | 1,06M |
| 2026-09-10 | $12,07 | -3,44 % | $12,64 | $12,78 | $12,01 | 1,03M |
| 2026-09-09 | $12,50 | -0,95 % | $12,50 | $13,00 | $12,31 | 1,67M |
| 2026-09-08 | $12,62 | -1,87 % | $12,67 | $12,87 | $12,54 | 955,40K |
| 2026-09-04 | $12,86 | +0,94 % | $12,51 | $12,99 | $12,51 | 991,40K |
| 2026-09-03 | $12,74 | -2,97 % | $13,17 | $13,41 | $12,59 | 916,40K |
| 2026-09-02 | $13,13 | +1,86 % | $12,97 | $13,53 | $12,82 | 1,55M |
| 2026-09-01 | $12,89 | -0,77 % | $12,82 | $13,06 | $12,77 | 646,40K |
| 2026-08-31 | $12,99 | -1,89 % | $13,18 | $13,18 | $12,67 | 1,16M |
| 2026-08-28 | $13,24 | -3,64 % | $13,59 | $13,93 | $13,20 | 765,40K |
| 2026-08-27 | $13,74 | -1,22 % | $13,96 | $14,25 | $13,65 | 1,06M |
| 2026-08-26 | $13,91 | +0,58 % | $13,74 | $13,97 | $13,48 | 1,12M |
| 2026-08-25 | $13,83 | +2,75 % | $13,71 | $14,15 | $13,52 | 1,17M |
| 2026-08-24 | $13,46 | -5,21 % | $14,16 | $14,52 | $13,44 | 1,11M |
| 2026-08-21 | $14,20 | +2,31 % | $14,00 | $14,34 | $13,81 | 970,40K |
| 2026-08-20 | $13,88 | -5,26 % | $14,32 | $14,52 | $13,77 | 1,18M |
| 2026-08-19 | $14,65 | +5,24 % | $14,20 | $14,68 | $14,09 | 1,39M |
| 2026-08-18 | $13,92 | +4,04 % | $13,27 | $14,02 | $13,12 | 948,90K |
| 2026-08-17 | $13,38 | -3,53 % | $13,76 | $13,80 | $13,18 | 1,15M |
| 2026-08-14 | $13,87 | +1,09 % | $13,63 | $13,90 | $13,40 | 828,50K |
| 2026-08-13 | $13,72 | -0,22 % | $13,89 | $14,00 | $13,43 | 1,05M |
| 2026-08-12 | $13,75 | +0,15 % | $13,72 | $13,98 | $13,45 | 1,15M |
| 2026-08-11 | $13,73 | +0,81 % | $13,64 | $14,12 | $13,54 | 1,02M |
| 2026-08-10 | $13,62 | +0,89 % | $13,49 | $13,80 | $13,11 | 1,31M |
| 2026-08-07 | $13,50 | +4,41 % | $12,95 | $13,50 | $12,78 | 1,33M |
| 2026-08-06 | $12,93 | 0,00 % | $13,01 | $13,19 | $12,73 | 887,70K |
| 2026-08-05 | $12,93 | -4,01 % | $13,64 | $14,05 | $12,75 | 2,14M |
| 2026-08-04 | $13,47 | +27,08 % | $10,64 | $13,73 | $10,64 | 5,04M |
| 2026-08-03 | $10,60 | -4,25 % | $11,33 | $11,44 | $10,45 | 2,46M |
| 2026-07-31 | $11,07 | -4,90 % | $11,67 | $11,74 | $10,98 | 1,24M |
| 2026-07-30 | $11,64 | +3,19 % | $11,18 | $11,88 | $11,03 | 1,87M |
| 2026-07-29 | $11,28 | -5,29 % | $11,89 | $12,00 | $11,01 | 1,87M |
| 2026-07-28 | $11,91 | -0,92 % | $11,93 | $12,13 | $11,58 | 1,14M |
| 2026-07-27 | $12,02 | -0,66 % | $12,11 | $12,57 | $11,92 | 1,71M |
| 2026-07-24 | $12,10 | +11,11 % | $10,94 | $12,55 | $10,74 | 3,61M |
| 2026-07-23 | $10,89 | +1,30 % | $10,51 | $11,46 | $10,50 | 2,17M |
| 2026-07-22 | $10,75 | -0,74 % | $10,68 | $10,92 | $10,49 | 1,04M |
| 2026-07-21 | $10,83 | +3,93 % | $10,37 | $11,04 | $10,37 | 1,31M |
| 2026-07-20 | $10,42 | -2,89 % | $10,76 | $11,00 | $10,38 | 821,90K |
| 2026-07-17 | $10,73 | 0,00 % | $10,55 | $11,00 | $10,41 | 1,67M |
| 2026-07-16 | $10,73 | -3,68 % | $11,20 | $11,22 | $10,44 | 1,26M |
| 2026-07-15 | $11,14 | +5,59 % | $10,50 | $11,32 | $10,50 | 1,78M |
| 2026-07-14 | $10,55 | +0,86 % | $10,56 | $10,64 | $10,30 | 948,30K |
| 2026-07-13 | $10,46 | -3,59 % | $10,77 | $10,77 | $10,30 | 888,90K |
| 2026-07-10 | $10,85 | -0,82 % | $11,04 | $11,16 | $10,38 | 1,07M |
| 2026-07-09 | $10,94 | +0,37 % | $10,82 | $11,16 | $10,80 | 880,40K |
| 2026-07-08 | $10,90 | +0,18 % | $10,77 | $11,20 | $10,34 | 2,18M |
| 2026-07-07 | $10,88 | -0,27 % | $10,95 | $11,05 | $10,29 | 2,45M |
| 2026-07-06 | $10,91 | -6,27 % | $11,64 | $12,06 | $10,90 | 2,62M |
| 2026-07-02 | $11,64 | +6,89 % | $10,93 | $11,67 | $10,81 | 2,17M |
| 2026-07-01 | $10,89 | +0,55 % | $10,74 | $11,23 | $10,65 | 1,62M |
| 2026-06-30 | $10,83 | +6,65 % | $10,16 | $10,93 | $9,99 | 1,67M |
| 2026-06-29 | $10,15 | +6,56 % | $9,60 | $10,18 | $9,47 | 1,12M |
| 2026-06-26 | $9,53 | +0,74 % | $9,46 | $9,74 | $9,27 | 3,76M |
| 2026-06-25 | $9,46 | +0,32 % | $9,53 | $9,99 | $9,34 | 1,65M |
| 2026-06-24 | $9,43 | +5,84 % | $8,92 | $9,56 | $8,92 | 1,71M |
| 2026-06-23 | $8,91 | -0,22 % | $8,95 | $9,16 | $8,84 | 1,18M |
| 2026-06-22 | $8,93 | +5,18 % | $8,67 | $9,13 | $8,67 | 1,81M |
| 2026-06-18 | $8,49 | -1,62 % | $8,85 | $8,98 | $8,46 | 2,77M |
| 2026-06-17 | $8,63 | +3,85 % | $8,37 | $8,89 | $8,28 | 1,43M |
| 2026-06-16 | $8,31 | -1,07 % | $8,39 | $8,49 | $8,09 | 1,15M |
| 2026-06-15 | $8,40 | +1,57 % | $8,43 | $8,48 | $8,13 | 1,23M |
| 2026-06-12 | $8,27 | +5,75 % | $7,94 | $8,40 | $7,79 | 1,56M |
| 2026-06-11 | $7,82 | +3,71 % | $7,58 | $7,86 | $7,45 | 2,19M |
| 2026-06-10 | $7,54 | -5,75 % | $7,94 | $8,50 | $7,52 | 2,09M |
| 2026-06-09 | $8,00 | +6,24 % | $7,69 | $8,04 | $7,45 | 1,71M |
| 2026-06-08 | $7,53 | +0,40 % | $7,63 | $7,76 | $7,36 | 1,76M |
| 2026-06-05 | $7,50 | -6,48 % | $8,00 | $8,12 | $7,48 | 1,25M |
| 2026-06-04 | $8,02 | +2,30 % | $7,76 | $8,14 | $7,76 | 1,07M |
| 2026-06-03 | $7,84 | +2,89 % | $7,58 | $7,92 | $7,32 | 2,28M |
| 2026-06-02 | $7,62 | -15,14 % | $8,00 | $8,31 | $7,41 | 4,02M |
| 2026-06-01 | $8,98 | +6,27 % | $8,50 | $9,13 | $8,24 | 3,68M |
| 2026-05-29 | $8,45 | 0,00 % | $8,39 | $8,83 | $8,31 | 3,97M |
| 2026-05-28 | $8,45 | -1,52 % | $8,60 | $8,73 | $8,42 | 1,51M |
| 2026-05-27 | $8,58 | +0,47 % | $8,54 | $8,88 | $8,48 | 766,70K |
| 2026-05-26 | $8,54 | +2,64 % | $8,34 | $8,63 | $8,29 | 913,80K |