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