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 | $9,23 | -0,75 % | $9,33 | $9,35 | $9,21 | 309,30K |
| 2026-09-29 | $9,30 | -1,17 % | $9,38 | $9,49 | $9,09 | 278,00K |
| 2026-09-28 | $9,41 | -0,21 % | $9,42 | $9,45 | $9,16 | 252,80K |
| 2026-09-25 | $9,43 | +1,84 % | $9,20 | $9,46 | $9,15 | 227,50K |
| 2026-09-24 | $9,26 | +0,11 % | $9,29 | $9,29 | $9,09 | 276,80K |
| 2026-09-23 | $9,25 | -3,85 % | $9,56 | $9,69 | $9,18 | 367,10K |
| 2026-09-22 | $9,62 | +1,26 % | $9,64 | $9,83 | $9,46 | 224,90K |
| 2026-09-21 | $9,50 | +0,74 % | $9,40 | $9,58 | $9,36 | 319,50K |
| 2026-09-18 | $9,43 | -1,67 % | $9,56 | $9,65 | $9,24 | 678,90K |
| 2026-09-17 | $9,59 | -0,42 % | $9,85 | $9,85 | $9,55 | 910,70K |
| 2026-09-16 | $9,63 | +0,63 % | $9,56 | $9,83 | $9,54 | 379,30K |
| 2026-09-15 | $9,57 | -6,36 % | $10,16 | $10,24 | $9,44 | 423,00K |
| 2026-09-14 | $10,22 | +1,19 % | $10,09 | $10,34 | $10,09 | 211,20K |
| 2026-09-11 | $10,10 | -0,10 % | $10,21 | $10,26 | $10,07 | 184,30K |
| 2026-09-10 | $10,11 | -0,39 % | $10,15 | $10,22 | $10,03 | 267,40K |
| 2026-09-09 | $10,15 | -0,49 % | $10,17 | $10,37 | $10,12 | 256,70K |
| 2026-09-08 | $10,20 | -4,67 % | $10,71 | $10,72 | $10,19 | 399,90K |
| 2026-09-04 | $10,70 | +3,28 % | $10,30 | $10,87 | $10,16 | 611,60K |
| 2026-09-03 | $10,36 | -0,29 % | $10,50 | $10,58 | $10,21 | 241,90K |
| 2026-09-02 | $10,39 | +3,08 % | $10,17 | $10,46 | $10,12 | 515,70K |
| 2026-09-01 | $10,08 | +0,20 % | $10,11 | $10,32 | $10,02 | 400,90K |
| 2026-08-31 | $10,06 | -0,30 % | $10,00 | $10,08 | $9,94 | 419,00K |
| 2026-08-28 | $10,09 | +0,20 % | $10,15 | $10,21 | $10,04 | 340,50K |
| 2026-08-27 | $10,07 | +0,70 % | $10,00 | $10,22 | $9,99 | 320,80K |
| 2026-08-26 | $10,00 | -1,96 % | $10,25 | $10,27 | $9,98 | 494,10K |
| 2026-08-25 | $10,20 | -0,49 % | $10,28 | $10,28 | $9,96 | 281,10K |
| 2026-08-24 | $10,25 | -0,58 % | $10,35 | $10,37 | $10,18 | 254,60K |
| 2026-08-21 | $10,31 | +0,98 % | $10,23 | $10,42 | $10,17 | 387,10K |
| 2026-08-20 | $10,21 | +0,89 % | $10,11 | $10,27 | $10,09 | 234,00K |
| 2026-08-19 | $10,12 | +0,70 % | $10,18 | $10,28 | $10,06 | 323,00K |
| 2026-08-18 | $10,05 | -0,69 % | $10,23 | $10,41 | $10,03 | 470,80K |
| 2026-08-17 | $10,12 | +1,81 % | $9,80 | $10,13 | $9,78 | 518,60K |
| 2026-08-14 | $9,94 | +1,33 % | $9,84 | $10,02 | $9,74 | 865,00K |
| 2026-08-13 | $9,81 | -0,30 % | $9,88 | $10,19 | $9,69 | 388,40K |
| 2026-08-12 | $9,84 | +1,13 % | $9,74 | $9,91 | $9,66 | 403,30K |
| 2026-08-11 | $9,73 | -1,02 % | $9,81 | $10,04 | $9,70 | 373,40K |
| 2026-08-10 | $9,83 | -3,44 % | $10,18 | $10,19 | $9,74 | 359,50K |
| 2026-08-07 | $10,18 | +1,90 % | $10,00 | $10,23 | $9,90 | 523,50K |
| 2026-08-06 | $9,99 | -2,63 % | $10,38 | $10,54 | $9,85 | 476,20K |
| 2026-08-05 | $10,26 | -2,75 % | $10,68 | $10,82 | $10,16 | 465,10K |
| 2026-08-04 | $10,55 | -2,76 % | $10,67 | $10,77 | $10,18 | 551,40K |
| 2026-08-03 | $10,85 | +4,43 % | $10,78 | $11,15 | $10,41 | 734,70K |
| 2026-07-31 | $10,39 | +5,16 % | $9,80 | $10,39 | $9,39 | 645,50K |
| 2026-07-30 | $9,88 | +6,35 % | $9,75 | $10,14 | $9,41 | 584,60K |
| 2026-07-29 | $9,29 | +10,46 % | $8,94 | $9,99 | $8,85 | 942,00K |
| 2026-07-28 | $8,41 | -1,06 % | $8,61 | $8,61 | $8,24 | 176,70K |
| 2026-07-27 | $8,50 | +1,92 % | $8,41 | $8,69 | $8,41 | 181,60K |
| 2026-07-24 | $8,34 | +0,48 % | $8,38 | $8,42 | $8,28 | 159,20K |
| 2026-07-23 | $8,30 | -2,92 % | $8,43 | $8,46 | $8,20 | 153,10K |
| 2026-07-22 | $8,55 | -0,70 % | $8,62 | $8,65 | $8,39 | 105,40K |
| 2026-07-21 | $8,61 | 0,00 % | $8,59 | $8,72 | $8,47 | 75,80K |
| 2026-07-20 | $8,61 | -0,35 % | $8,66 | $8,66 | $8,55 | 78,20K |
| 2026-07-17 | $8,64 | -1,26 % | $8,73 | $8,83 | $8,58 | 80,90K |
| 2026-07-16 | $8,75 | +4,42 % | $8,45 | $8,84 | $8,43 | 164,10K |
| 2026-07-15 | $8,38 | +0,24 % | $8,39 | $8,53 | $8,29 | 80,70K |
| 2026-07-14 | $8,36 | -0,24 % | $8,39 | $8,39 | $8,26 | 97,90K |
| 2026-07-13 | $8,38 | +0,84 % | $8,22 | $8,50 | $8,22 | 149,30K |
| 2026-07-10 | $8,31 | +0,73 % | $8,25 | $8,40 | $8,23 | 119,80K |
| 2026-07-09 | $8,25 | -0,24 % | $8,28 | $8,36 | $8,15 | 110,90K |
| 2026-07-08 | $8,27 | -0,12 % | $8,24 | $8,33 | $8,08 | 101,40K |
| 2026-07-07 | $8,28 | +1,22 % | $8,27 | $8,41 | $8,19 | 135,90K |
| 2026-07-06 | $8,18 | -2,27 % | $8,40 | $8,48 | $8,13 | 205,00K |
| 2026-07-02 | $8,37 | -2,22 % | $8,53 | $8,66 | $8,33 | 129,30K |
| 2026-07-01 | $8,56 | +1,54 % | $8,44 | $8,72 | $8,32 | 165,90K |
| 2026-06-30 | $8,43 | +0,12 % | $8,34 | $8,49 | $8,21 | 233,60K |
| 2026-06-29 | $8,42 | -0,24 % | $8,34 | $8,44 | $8,05 | 179,70K |
| 2026-06-26 | $8,44 | +5,11 % | $8,08 | $8,46 | $8,00 | 1,04M |
| 2026-06-25 | $8,03 | +1,39 % | $7,94 | $8,06 | $7,89 | 137,20K |
| 2026-06-24 | $7,92 | -1,25 % | $8,03 | $8,13 | $7,92 | 171,50K |
| 2026-06-23 | $8,02 | +5,53 % | $7,64 | $8,04 | $7,57 | 193,60K |
| 2026-06-22 | $7,60 | -0,26 % | $7,58 | $7,65 | $7,50 | 144,10K |
| 2026-06-18 | $7,62 | +1,33 % | $7,53 | $7,66 | $7,46 | 502,30K |
| 2026-06-17 | $7,52 | +0,67 % | $7,52 | $7,72 | $7,50 | 142,20K |
| 2026-06-16 | $7,47 | -0,40 % | $7,50 | $7,62 | $7,43 | 257,70K |
| 2026-06-15 | $7,50 | -1,19 % | $7,60 | $7,65 | $7,47 | 135,20K |
| 2026-06-12 | $7,59 | +1,20 % | $7,56 | $7,64 | $7,50 | 82,00K |
| 2026-06-11 | $7,50 | -1,19 % | $7,67 | $7,67 | $7,46 | 121,10K |
| 2026-06-10 | $7,59 | -0,65 % | $7,69 | $7,74 | $7,51 | 215,00K |
| 2026-06-09 | $7,64 | +2,55 % | $7,55 | $7,74 | $7,52 | 154,50K |
| 2026-06-08 | $7,45 | 0,00 % | $7,56 | $7,56 | $7,41 | 127,50K |
| 2026-06-05 | $7,45 | -1,19 % | $7,59 | $7,61 | $7,44 | 140,60K |
| 2026-06-04 | $7,54 | +2,72 % | $7,45 | $7,57 | $7,44 | 100,30K |
| 2026-06-03 | $7,34 | -2,52 % | $7,48 | $7,66 | $7,24 | 186,30K |
| 2026-06-02 | $7,53 | +0,67 % | $7,48 | $7,58 | $7,43 | 185,20K |
| 2026-06-01 | $7,48 | +0,40 % | $7,41 | $7,59 | $7,38 | 118,10K |
| 2026-05-29 | $7,45 | -0,40 % | $7,42 | $7,50 | $7,38 | 153,40K |
| 2026-05-28 | $7,48 | +1,08 % | $7,40 | $7,63 | $7,30 | 129,40K |
| 2026-05-27 | $7,40 | +1,93 % | $7,30 | $7,49 | $7,30 | 140,70K |
| 2026-05-26 | $7,26 | +0,69 % | $7,20 | $7,27 | $7,10 | 147,00K |
| 2026-05-22 | $7,21 | +0,28 % | $7,21 | $7,28 | $7,10 | 146,90K |