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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,72 | -1,02 % | $10,71 | $10,72 | $10,55 | 5,06K |
| 2026-10-01 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-09-30 | $10,83 | -0,46 % | $10,80 | $10,91 | $10,50 | 62,50K |
| 2026-09-29 | $10,88 | +1,59 % | $10,31 | $10,90 | $10,31 | 13,10K |
| 2026-09-28 | $10,71 | -1,92 % | $10,95 | $10,95 | $9,62 | 50,80K |
| 2026-09-25 | $10,92 | -1,27 % | $10,95 | $10,96 | $10,92 | 2,70K |
| 2026-09-24 | $11,06 | 0,00 % | $11,06 | $11,06 | $11,06 | 0 |
| 2026-09-23 | $11,06 | 0,00 % | $11,06 | $11,06 | $11,06 | 0 |
| 2026-09-22 | $11,06 | -0,36 % | $11,06 | $11,06 | $11,06 | 300 |
| 2026-09-21 | $11,10 | +0,91 % | $10,94 | $11,10 | $10,94 | 900 |
| 2026-09-18 | $11,00 | -0,90 % | $11,02 | $11,07 | $11,00 | 148,30K |
| 2026-09-17 | $11,10 | 0,00 % | $11,10 | $11,10 | $10,91 | 82,90K |
| 2026-09-16 | $11,10 | -0,89 % | $11,30 | $11,31 | $10,95 | 38,00K |
| 2026-09-15 | $11,20 | -0,88 % | $11,18 | $11,45 | $11,18 | 20,40K |
| 2026-09-14 | $11,30 | 0,00 % | $11,29 | $11,35 | $11,16 | 23,40K |
| 2026-09-11 | $11,30 | -1,22 % | $11,10 | $11,30 | $11,05 | 21,40K |
| 2026-09-10 | $11,44 | -1,38 % | $11,60 | $11,80 | $11,15 | 31,10K |
| 2026-09-09 | $11,60 | +0,52 % | $11,41 | $11,75 | $11,41 | 35,50K |
| 2026-09-08 | $11,54 | +0,87 % | $11,34 | $11,60 | $11,00 | 676,30K |
| 2026-09-04 | $11,44 | -7,52 % | $12,26 | $12,74 | $11,18 | 1,07M |
| 2026-09-03 | $12,37 | -37,37 % | $16,99 | $17,90 | $12,25 | 833,20K |
| 2026-09-02 | $19,75 | -3,66 % | $20,77 | $20,77 | $19,71 | 25,00K |
| 2026-09-01 | $20,50 | -1,20 % | $20,65 | $21,50 | $20,11 | 13,10K |
| 2026-08-31 | $20,75 | -3,04 % | $20,85 | $22,17 | $19,97 | 19,80K |
| 2026-08-28 | $21,40 | -0,47 % | $21,80 | $21,80 | $21,40 | 64,70K |
| 2026-08-27 | $21,50 | -2,27 % | $21,85 | $22,00 | $21,50 | 18,00K |
| 2026-08-26 | $22,00 | 0,00 % | $22,00 | $22,96 | $21,50 | 32,40K |
| 2026-08-25 | $22,00 | +4,51 % | $21,00 | $22,00 | $21,00 | 3,80K |
| 2026-08-24 | $21,05 | -5,48 % | $23,69 | $24,20 | $19,85 | 101,90K |
| 2026-08-21 | $22,27 | -2,75 % | $23,00 | $24,75 | $21,40 | 56,90K |
| 2026-08-20 | $22,90 | -6,91 % | $24,75 | $25,15 | $22,25 | 43,10K |
| 2026-08-19 | $24,60 | +0,45 % | $24,03 | $25,50 | $24,03 | 4,70K |
| 2026-08-18 | $24,49 | -8,28 % | $27,00 | $27,25 | $22,93 | 42,30K |
| 2026-08-17 | $26,70 | -1,11 % | $26,17 | $27,90 | $24,91 | 20,00K |
| 2026-08-14 | $27,00 | -2,53 % | $28,99 | $29,45 | $27,00 | 8,20K |
| 2026-08-13 | $27,70 | -5,46 % | $26,48 | $30,24 | $25,45 | 78,70K |
| 2026-08-12 | $29,30 | +9,90 % | $26,59 | $33,50 | $26,59 | 90,90K |
| 2026-08-11 | $26,66 | +11,08 % | $24,40 | $27,56 | $24,25 | 47,50K |
| 2026-08-10 | $24,00 | -3,23 % | $24,00 | $24,01 | $22,00 | 17,90K |
| 2026-08-07 | $24,80 | +0,73 % | $24,00 | $25,74 | $23,59 | 39,80K |
| 2026-08-06 | $24,62 | 0,00 % | $22,31 | $25,65 | $22,31 | 33,90K |
| 2026-08-05 | $24,62 | +0,49 % | $23,71 | $25,49 | $20,27 | 32,40K |
| 2026-08-04 | $24,50 | +9,38 % | $22,89 | $25,25 | $22,89 | 44,90K |
| 2026-08-03 | $22,40 | +2,99 % | $22,55 | $23,25 | $21,81 | 4,20K |
| 2026-07-31 | $21,75 | -0,68 % | $22,09 | $22,50 | $18,10 | 31,30K |
| 2026-07-30 | $21,90 | +32,73 % | $16,70 | $23,00 | $16,70 | 29,20K |
| 2026-07-29 | $16,50 | +19,22 % | $13,88 | $16,85 | $13,75 | 568,90K |
| 2026-07-28 | $13,84 | +4,22 % | $13,34 | $14,35 | $13,10 | 117,10K |
| 2026-07-27 | $13,28 | +20,51 % | $12,95 | $13,47 | $12,00 | 281,50K |
| 2026-07-24 | $11,02 | 0,00 % | $11,02 | $11,02 | $11,02 | 0 |
| 2026-07-23 | $11,02 | +0,09 % | $10,71 | $11,02 | $10,44 | 1,50K |
| 2026-07-22 | $11,01 | -0,36 % | $10,97 | $11,36 | $10,97 | 1,70K |
| 2026-07-21 | $11,05 | +0,36 % | $11,50 | $11,50 | $10,50 | 15,00K |
| 2026-07-20 | $11,01 | -1,08 % | $11,01 | $11,01 | $11,01 | 200 |
| 2026-07-17 | $11,13 | -4,05 % | $12,64 | $12,64 | $10,60 | 7,70K |
| 2026-07-16 | $11,60 | +3,57 % | $11,70 | $12,86 | $10,52 | 21,30K |
| 2026-07-15 | $11,20 | +0,45 % | $10,74 | $11,45 | $10,73 | 13,70K |
| 2026-07-14 | $11,15 | -1,33 % | $11,10 | $11,19 | $11,10 | 1,00K |
| 2026-07-13 | $11,30 | +2,73 % | $10,95 | $11,30 | $10,95 | 2,30K |
| 2026-07-10 | $11,00 | +2,71 % | $11,00 | $11,00 | $11,00 | 500 |
| 2026-07-09 | $10,71 | -0,83 % | $10,71 | $11,00 | $10,71 | 4,70K |
| 2026-07-08 | $10,80 | -3,57 % | $10,40 | $11,00 | $10,40 | 22,10K |
| 2026-07-07 | $11,20 | -0,88 % | $11,42 | $12,32 | $11,20 | 9,10K |
| 2026-07-06 | $11,30 | 0,00 % | $11,30 | $11,30 | $11,30 | 0 |
| 2026-07-02 | $11,30 | +2,63 % | $11,05 | $12,15 | $11,05 | 1,90K |
| 2026-07-01 | $11,01 | +2,90 % | $10,96 | $12,38 | $10,95 | 3,90K |
| 2026-06-30 | $10,70 | +0,38 % | $11,19 | $11,19 | $10,51 | 1,60K |
| 2026-06-29 | $10,66 | +1,04 % | $10,40 | $10,66 | $10,40 | 9,60K |
| 2026-06-26 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-06-25 | $10,55 | +0,09 % | $10,64 | $10,83 | $10,41 | 3,80K |
| 2026-06-24 | $10,54 | +0,86 % | $10,80 | $10,80 | $10,50 | 4,50K |
| 2026-06-23 | $10,45 | +0,58 % | $10,75 | $10,75 | $10,45 | 3,70K |
| 2026-06-22 | $10,39 | -0,19 % | $11,00 | $11,00 | $10,39 | 2,90K |
| 2026-06-18 | $10,41 | -0,10 % | $11,10 | $11,10 | $10,39 | 5,30K |
| 2026-06-17 | $10,42 | +0,10 % | $10,60 | $10,60 | $10,37 | 8,10K |
| 2026-06-16 | $10,41 | +0,10 % | $10,30 | $10,81 | $10,30 | 23,40K |
| 2026-06-15 | $10,40 | 0,00 % | $10,25 | $10,41 | $10,25 | 14,90K |
| 2026-06-12 | $10,40 | +0,19 % | $10,38 | $10,40 | $10,35 | 7,80K |
| 2026-06-11 | $10,38 | -0,38 % | $10,42 | $10,42 | $10,37 | 2,70K |
| 2026-06-10 | $10,42 | -0,19 % | $10,38 | $10,42 | $10,38 | 1,70K |
| 2026-06-09 | $10,44 | +0,38 % | $10,44 | $10,44 | $10,44 | 100 |
| 2026-06-08 | $10,40 | -0,48 % | $10,39 | $10,45 | $10,30 | 3,20K |
| 2026-06-05 | $10,45 | +0,38 % | $10,44 | $10,45 | $10,41 | 3,00K |
| 2026-06-04 | $10,41 | +0,19 % | $10,44 | $10,44 | $10,41 | 1,40K |
| 2026-06-03 | $10,39 | +0,29 % | $10,39 | $10,39 | $10,39 | 200 |
| 2026-06-02 | $10,36 | 0,00 % | $10,50 | $10,50 | $10,31 | 7,10K |
| 2026-06-01 | $10,36 | -0,19 % | $10,29 | $10,40 | $10,29 | 1,00K |
| 2026-05-29 | $10,38 | -0,19 % | $10,38 | $10,44 | $10,38 | 10,00K |
| 2026-05-28 | $10,40 | +0,29 % | $10,33 | $10,40 | $10,33 | 15,90K |
| 2026-05-27 | $10,37 | 0,00 % | $10,45 | $10,60 | $10,30 | 4,30K |