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 | $10,52 | +3,04 % | $10,21 | $10,56 | $9,92 | 177,70K |
| 2026-09-30 | $10,21 | -0,58 % | $10,24 | $10,51 | $9,83 | 301,90K |
| 2026-09-29 | $10,27 | -8,55 % | $11,05 | $11,15 | $10,20 | 140,00K |
| 2026-09-28 | $11,23 | +1,54 % | $10,97 | $11,28 | $10,21 | 217,10K |
| 2026-09-25 | $11,06 | -3,32 % | $11,26 | $11,40 | $10,89 | 118,10K |
| 2026-09-24 | $11,44 | -2,39 % | $11,80 | $11,85 | $10,91 | 305,00K |
| 2026-09-23 | $11,72 | -2,58 % | $11,89 | $12,31 | $11,52 | 60,70K |
| 2026-09-22 | $12,03 | +2,12 % | $11,82 | $12,58 | $11,82 | 134,70K |
| 2026-09-21 | $11,78 | -10,14 % | $13,15 | $13,17 | $11,24 | 161,70K |
| 2026-09-18 | $13,11 | +4,13 % | $12,59 | $13,39 | $12,44 | 2,94M |
| 2026-09-17 | $12,59 | +6,60 % | $11,81 | $12,71 | $11,51 | 234,00K |
| 2026-09-16 | $11,81 | +0,34 % | $11,72 | $12,05 | $11,72 | 233,30K |
| 2026-09-15 | $11,77 | -1,01 % | $11,74 | $12,27 | $11,54 | 199,80K |
| 2026-09-14 | $11,89 | +3,48 % | $11,49 | $12,36 | $11,10 | 179,80K |
| 2026-09-11 | $11,49 | +1,95 % | $11,30 | $11,66 | $10,77 | 177,50K |
| 2026-09-10 | $11,27 | -0,97 % | $11,28 | $11,58 | $11,10 | 149,80K |
| 2026-09-09 | $11,38 | -0,61 % | $11,48 | $11,48 | $10,89 | 120,40K |
| 2026-09-08 | $11,45 | +7,51 % | $10,72 | $11,55 | $10,48 | 244,30K |
| 2026-09-04 | $10,65 | -5,25 % | $11,25 | $11,30 | $10,65 | 129,70K |
| 2026-09-03 | $11,24 | -1,75 % | $11,56 | $11,71 | $11,18 | 124,00K |
| 2026-09-02 | $11,44 | +4,47 % | $11,03 | $11,68 | $10,76 | 105,00K |
| 2026-09-01 | $10,95 | +1,01 % | $10,78 | $11,07 | $10,57 | 66,20K |
| 2026-08-31 | $10,84 | -1,09 % | $11,00 | $11,00 | $10,44 | 65,40K |
| 2026-08-28 | $10,96 | -2,14 % | $11,15 | $11,63 | $10,65 | 107,10K |
| 2026-08-27 | $11,20 | +5,26 % | $10,75 | $11,63 | $10,75 | 86,00K |
| 2026-08-26 | $10,64 | -2,92 % | $10,99 | $10,99 | $10,23 | 155,80K |
| 2026-08-25 | $10,96 | -1,17 % | $11,03 | $11,74 | $10,89 | 126,50K |
| 2026-08-24 | $11,09 | +5,02 % | $10,56 | $11,66 | $10,56 | 209,40K |
| 2026-08-21 | $10,56 | +4,45 % | $10,16 | $10,63 | $10,07 | 70,50K |
| 2026-08-20 | $10,11 | -7,84 % | $10,83 | $10,96 | $10,05 | 84,10K |
| 2026-08-19 | $10,97 | +7,13 % | $10,24 | $11,73 | $10,24 | 129,70K |
| 2026-08-18 | $10,24 | +1,89 % | $9,95 | $10,33 | $9,81 | 104,00K |
| 2026-08-17 | $10,05 | -0,69 % | $10,37 | $10,48 | $9,73 | 128,10K |
| 2026-08-14 | $10,12 | -4,80 % | $10,55 | $10,75 | $9,97 | 115,60K |
| 2026-08-13 | $10,63 | -5,43 % | $11,13 | $11,30 | $10,45 | 84,20K |
| 2026-08-12 | $11,24 | -0,97 % | $11,46 | $11,49 | $10,78 | 25,90K |
| 2026-08-11 | $11,35 | +8,72 % | $10,98 | $12,10 | $10,52 | 116,00K |
| 2026-08-10 | $10,44 | -2,79 % | $10,72 | $10,99 | $10,16 | 55,60K |
| 2026-08-07 | $10,74 | -4,53 % | $11,09 | $11,24 | $10,63 | 65,60K |
| 2026-08-06 | $11,25 | +2,09 % | $11,03 | $11,47 | $10,59 | 104,20K |
| 2026-08-05 | $11,02 | -3,42 % | $11,28 | $11,44 | $10,91 | 95,00K |
| 2026-08-04 | $11,41 | -5,62 % | $11,81 | $12,05 | $11,25 | 73,80K |
| 2026-08-03 | $12,09 | +11,43 % | $11,00 | $12,13 | $10,96 | 95,10K |
| 2026-07-31 | $10,85 | +2,55 % | $10,59 | $11,00 | $10,18 | 145,40K |
| 2026-07-30 | $10,58 | +0,19 % | $10,49 | $10,66 | $9,78 | 96,00K |
| 2026-07-29 | $10,56 | +5,92 % | $9,99 | $10,70 | $9,88 | 81,60K |
| 2026-07-28 | $9,97 | +5,84 % | $9,42 | $10,21 | $9,20 | 144,50K |
| 2026-07-27 | $9,42 | +4,78 % | $8,99 | $9,50 | $8,60 | 94,50K |
| 2026-07-24 | $8,99 | +1,81 % | $8,85 | $9,42 | $8,72 | 162,40K |
| 2026-07-23 | $8,83 | +2,32 % | $8,51 | $8,91 | $7,97 | 116,10K |
| 2026-07-22 | $8,63 | -4,96 % | $9,00 | $9,05 | $8,50 | 60,40K |
| 2026-07-21 | $9,08 | -2,47 % | $9,15 | $9,40 | $8,94 | 73,40K |
| 2026-07-20 | $9,31 | +4,84 % | $8,95 | $9,35 | $8,69 | 103,90K |
| 2026-07-17 | $8,88 | +2,30 % | $8,57 | $9,33 | $8,23 | 99,00K |
| 2026-07-16 | $8,68 | +1,88 % | $8,52 | $8,78 | $8,42 | 65,20K |
| 2026-07-15 | $8,52 | +3,78 % | $8,25 | $8,62 | $8,16 | 109,10K |
| 2026-07-14 | $8,21 | -2,26 % | $8,50 | $8,82 | $8,16 | 162,00K |
| 2026-07-13 | $8,40 | +0,72 % | $8,42 | $8,71 | $7,92 | 381,20K |
| 2026-07-10 | $8,34 | -1,30 % | $8,41 | $8,43 | $8,06 | 64,00K |
| 2026-07-09 | $8,45 | +3,81 % | $8,15 | $8,63 | $8,02 | 202,10K |
| 2026-07-08 | $8,14 | +3,43 % | $7,86 | $8,31 | $7,85 | 297,90K |
| 2026-07-07 | $7,87 | -4,95 % | $8,27 | $8,27 | $7,85 | 103,70K |
| 2026-07-06 | $8,28 | +7,12 % | $8,00 | $8,33 | $7,86 | 218,00K |
| 2026-07-02 | $7,73 | -4,33 % | $8,13 | $8,54 | $7,69 | 126,40K |
| 2026-07-01 | $8,08 | +9,04 % | $7,58 | $8,45 | $7,49 | 107,70K |
| 2026-06-30 | $7,41 | +1,23 % | $7,28 | $7,72 | $7,01 | 75,70K |
| 2026-06-29 | $7,32 | -2,27 % | $7,53 | $7,78 | $7,24 | 59,00K |
| 2026-06-26 | $7,49 | +2,04 % | $7,31 | $7,89 | $7,23 | 196,60K |
| 2026-06-25 | $7,34 | -4,43 % | $7,61 | $8,55 | $7,24 | 112,90K |
| 2026-06-24 | $7,68 | -7,02 % | $8,26 | $8,26 | $7,55 | 138,10K |
| 2026-06-23 | $8,26 | +1,10 % | $8,12 | $8,69 | $8,03 | 70,10K |
| 2026-06-22 | $8,17 | -9,72 % | $8,95 | $8,95 | $8,07 | 84,10K |
| 2026-06-18 | $9,05 | -3,83 % | $9,57 | $9,89 | $8,82 | 126,50K |
| 2026-06-17 | $9,41 | -5,24 % | $9,80 | $10,51 | $9,34 | 120,70K |
| 2026-06-16 | $9,93 | +2,58 % | $9,78 | $10,39 | $9,70 | 148,10K |
| 2026-06-15 | $9,68 | -7,90 % | $10,51 | $10,60 | $9,57 | 100,80K |
| 2026-06-12 | $10,51 | -0,10 % | $10,68 | $10,99 | $10,20 | 76,20K |
| 2026-06-11 | $10,52 | +4,78 % | $10,11 | $10,99 | $10,11 | 155,30K |
| 2026-06-10 | $10,04 | -5,73 % | $10,50 | $10,60 | $10,02 | 229,10K |
| 2026-06-09 | $10,65 | +0,47 % | $10,64 | $10,88 | $10,55 | 51,20K |
| 2026-06-08 | $10,60 | +2,42 % | $10,31 | $11,11 | $10,30 | 78,40K |
| 2026-06-05 | $10,35 | -0,58 % | $10,31 | $10,83 | $10,30 | 64,70K |
| 2026-06-04 | $10,41 | +1,86 % | $10,21 | $11,08 | $10,10 | 167,10K |
| 2026-06-03 | $10,22 | +3,86 % | $10,00 | $10,76 | $9,98 | 245,80K |
| 2026-06-02 | $9,84 | -2,38 % | $10,10 | $10,41 | $9,81 | 96,20K |
| 2026-06-01 | $10,08 | -3,17 % | $10,41 | $11,01 | $10,08 | 160,00K |
| 2026-05-29 | $10,41 | -10,57 % | $11,49 | $11,80 | $10,41 | 99,70K |
| 2026-05-28 | $11,64 | -0,60 % | $11,59 | $12,18 | $11,34 | 88,80K |
| 2026-05-27 | $11,71 | -3,54 % | $12,06 | $12,76 | $11,43 | 135,80K |
| 2026-05-26 | $12,14 | +5,11 % | $11,55 | $12,67 | $11,55 | 91,00K |