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 | $11,50 | -5,12 % | $11,69 | $11,85 | $11,34 | 2,59K |
| 2026-10-01 | $12,12 | +1,00 % | $11,57 | $12,12 | $11,57 | 1,10K |
| 2026-09-30 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 0 |
| 2026-09-29 | $12,00 | -0,83 % | $11,68 | $12,10 | $11,56 | 2,40K |
| 2026-09-28 | $12,10 | +0,75 % | $11,70 | $12,56 | $11,68 | 3,40K |
| 2026-09-25 | $12,01 | +0,08 % | $11,83 | $12,01 | $11,83 | 1,10K |
| 2026-09-24 | $12,00 | 0,00 % | $11,70 | $13,10 | $11,05 | 17,10K |
| 2026-09-23 | $12,00 | +1,69 % | $12,20 | $12,20 | $11,70 | 30,80K |
| 2026-09-22 | $11,80 | +1,46 % | $12,01 | $12,20 | $11,78 | 7,60K |
| 2026-09-21 | $11,63 | -3,08 % | $12,65 | $12,65 | $11,63 | 1,50K |
| 2026-09-18 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 0 |
| 2026-09-17 | $12,00 | +2,13 % | $11,70 | $12,06 | $11,70 | 2,00K |
| 2026-09-16 | $11,75 | +2,17 % | $11,51 | $11,80 | $11,51 | 4,70K |
| 2026-09-15 | $11,50 | -0,78 % | $11,62 | $11,62 | $11,49 | 2,30K |
| 2026-09-14 | $11,59 | -1,11 % | $11,59 | $11,59 | $11,59 | 300 |
| 2026-09-11 | $11,72 | 0,00 % | $11,72 | $11,72 | $11,72 | 0 |
| 2026-09-10 | $11,72 | -1,01 % | $11,40 | $12,19 | $11,27 | 3,20K |
| 2026-09-09 | $11,84 | -0,59 % | $12,04 | $12,04 | $11,76 | 900 |
| 2026-09-08 | $11,91 | -1,16 % | $11,90 | $12,43 | $11,54 | 2,20K |
| 2026-09-04 | $12,05 | -3,52 % | $12,05 | $12,48 | $12,00 | 3,30K |
| 2026-09-03 | $12,49 | -1,65 % | $12,94 | $13,00 | $12,10 | 10,10K |
| 2026-09-02 | $12,70 | 0,00 % | $12,70 | $12,70 | $12,70 | 0 |
| 2026-09-01 | $12,70 | 0,00 % | $12,70 | $12,70 | $12,70 | 0 |
| 2026-08-31 | $12,70 | +5,83 % | $12,93 | $12,94 | $12,70 | 3,70K |
| 2026-08-28 | $12,00 | -7,76 % | $12,91 | $12,91 | $12,00 | 1,60K |
| 2026-08-27 | $13,01 | +0,54 % | $13,00 | $13,30 | $12,90 | 4,30K |
| 2026-08-26 | $12,94 | +0,31 % | $12,90 | $13,64 | $12,50 | 4,30K |
| 2026-08-25 | $12,90 | +4,88 % | $12,79 | $13,00 | $12,46 | 17,00K |
| 2026-08-24 | $12,30 | +2,50 % | $12,50 | $12,50 | $11,83 | 16,00K |
| 2026-08-21 | $12,00 | +0,08 % | $12,94 | $12,94 | $11,33 | 8,10K |
| 2026-08-20 | $11,99 | -0,17 % | $11,51 | $12,00 | $11,50 | 15,40K |
| 2026-08-19 | $12,01 | +0,92 % | $12,00 | $12,05 | $11,63 | 6,80K |
| 2026-08-18 | $11,90 | 0,00 % | $11,90 | $11,90 | $11,90 | 0 |
| 2026-08-17 | $11,90 | 0,00 % | $11,90 | $11,90 | $11,90 | 0 |
| 2026-08-14 | $11,90 | +0,85 % | $12,00 | $12,22 | $11,87 | 1,30K |
| 2026-08-13 | $11,80 | +3,33 % | $11,80 | $12,00 | $11,43 | 1,70K |
| 2026-08-12 | $11,42 | +0,09 % | $11,70 | $11,74 | $11,42 | 900 |
| 2026-08-11 | $11,41 | -0,87 % | $11,41 | $11,41 | $11,41 | 600 |
| 2026-08-10 | $11,51 | -1,03 % | $11,55 | $12,25 | $11,51 | 2,50K |
| 2026-08-07 | $11,63 | +3,75 % | $11,63 | $11,63 | $11,63 | 1,50K |
| 2026-08-06 | $11,21 | 0,00 % | $11,30 | $11,63 | $11,21 | 4,00K |
| 2026-08-05 | $11,21 | +1,91 % | $11,80 | $11,80 | $11,21 | 3,20K |
| 2026-08-04 | $11,00 | -1,35 % | $11,06 | $11,06 | $11,00 | 1,60K |
| 2026-08-03 | $11,15 | 0,00 % | $11,06 | $11,18 | $11,06 | 2,50K |
| 2026-07-31 | $11,15 | +0,36 % | $11,10 | $11,15 | $10,91 | 8,70K |
| 2026-07-30 | $11,11 | +2,49 % | $11,10 | $11,25 | $10,82 | 15,10K |
| 2026-07-29 | $10,84 | -0,55 % | $10,90 | $11,06 | $10,84 | 8,90K |
| 2026-07-28 | $10,90 | +0,83 % | $11,30 | $11,49 | $10,62 | 6,80K |
| 2026-07-27 | $10,81 | -0,09 % | $11,00 | $11,00 | $10,31 | 17,70K |
| 2026-07-24 | $10,82 | +1,60 % | $10,28 | $11,00 | $10,26 | 20,30K |
| 2026-07-23 | $10,65 | +2,40 % | $10,65 | $10,65 | $10,65 | 300 |
| 2026-07-22 | $10,40 | -0,38 % | $11,22 | $11,22 | $10,40 | 1,50K |
| 2026-07-21 | $10,44 | +0,77 % | $10,44 | $10,44 | $10,44 | 700 |
| 2026-07-20 | $10,36 | -0,38 % | $10,36 | $10,36 | $10,36 | 200 |
| 2026-07-17 | $10,40 | -0,95 % | $10,30 | $10,68 | $10,00 | 3,90K |
| 2026-07-16 | $10,50 | -1,32 % | $10,60 | $10,60 | $10,40 | 6,40K |
| 2026-07-15 | $10,64 | +2,11 % | $10,50 | $11,65 | $10,46 | 18,30K |
| 2026-07-14 | $10,42 | +0,77 % | $10,34 | $10,68 | $10,34 | 59,80K |
| 2026-07-13 | $10,34 | — | $10,35 | $10,50 | $10,31 | 671,50K |