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 | $9,95 | -0,69 % | $10,00 | $10,03 | $9,90 | 30,92K |
| 2026-09-30 | $10,02 | -6,36 % | $10,48 | $10,48 | $10,02 | 270,20K |
| 2026-09-29 | $10,70 | +0,38 % | $10,70 | $10,87 | $10,60 | 375,60K |
| 2026-09-28 | $10,66 | +0,09 % | $10,66 | $10,72 | $10,57 | 232,20K |
| 2026-09-25 | $10,65 | +0,38 % | $10,60 | $10,73 | $10,47 | 210,80K |
| 2026-09-24 | $10,61 | -0,75 % | $10,72 | $10,77 | $10,60 | 113,30K |
| 2026-09-23 | $10,69 | -1,38 % | $10,87 | $10,89 | $10,67 | 112,80K |
| 2026-09-22 | $10,84 | +0,37 % | $10,86 | $10,89 | $10,65 | 181,40K |
| 2026-09-21 | $10,80 | -1,64 % | $11,01 | $11,16 | $10,78 | 256,80K |
| 2026-09-18 | $10,98 | -1,52 % | $11,10 | $11,33 | $10,92 | 1,03M |
| 2026-09-17 | $11,15 | +1,27 % | $11,08 | $11,31 | $11,00 | 312,50K |
| 2026-09-16 | $11,01 | +0,73 % | $10,93 | $11,07 | $10,93 | 232,20K |
| 2026-09-15 | $10,93 | +0,92 % | $10,84 | $11,02 | $10,82 | 243,50K |
| 2026-09-14 | $10,83 | +0,93 % | $10,75 | $10,96 | $10,75 | 254,80K |
| 2026-09-11 | $10,73 | +0,28 % | $10,80 | $10,93 | $10,72 | 171,10K |
| 2026-09-10 | $10,70 | -0,56 % | $10,66 | $10,80 | $10,64 | 198,60K |
| 2026-09-09 | $10,76 | -0,65 % | $10,82 | $10,85 | $10,74 | 137,70K |
| 2026-09-08 | $10,83 | -1,10 % | $10,95 | $10,98 | $10,78 | 114,00K |
| 2026-09-04 | $10,95 | +0,83 % | $10,83 | $11,03 | $10,78 | 120,40K |
| 2026-09-03 | $10,86 | -0,18 % | $10,96 | $10,96 | $10,80 | 235,90K |
| 2026-09-02 | $10,88 | +0,83 % | $10,86 | $10,94 | $10,80 | 149,00K |
| 2026-09-01 | $10,79 | -0,83 % | $10,83 | $10,90 | $10,76 | 116,10K |
| 2026-08-31 | $10,88 | +1,87 % | $10,69 | $10,94 | $10,67 | 124,50K |
| 2026-08-28 | $10,68 | +0,09 % | $10,71 | $10,76 | $10,59 | 133,40K |
| 2026-08-27 | $10,67 | -0,09 % | $10,70 | $10,77 | $10,67 | 95,50K |
| 2026-08-26 | $10,68 | -1,11 % | $10,84 | $10,87 | $10,62 | 176,20K |
| 2026-08-25 | $10,80 | +0,09 % | $10,85 | $10,85 | $10,64 | 106,10K |
| 2026-08-24 | $10,79 | +0,09 % | $10,82 | $10,87 | $10,75 | 119,60K |
| 2026-08-21 | $10,78 | +1,60 % | $10,67 | $10,82 | $10,60 | 281,50K |
| 2026-08-20 | $10,61 | +0,19 % | $10,88 | $10,93 | $10,57 | 222,20K |
| 2026-08-19 | $10,59 | +2,12 % | $10,39 | $10,60 | $10,39 | 139,10K |
| 2026-08-18 | $10,37 | +0,97 % | $10,27 | $10,45 | $10,27 | 184,60K |
| 2026-08-17 | $10,27 | +1,18 % | $10,18 | $10,42 | $10,13 | 211,40K |
| 2026-08-14 | $10,15 | -1,46 % | $10,27 | $10,35 | $10,12 | 234,60K |
| 2026-08-13 | $10,30 | -1,44 % | $10,41 | $10,49 | $10,26 | 167,40K |
| 2026-08-12 | $10,45 | +2,15 % | $10,25 | $10,51 | $10,21 | 169,30K |
| 2026-08-11 | $10,23 | -0,05 % | $10,11 | $10,36 | $10,10 | 166,30K |
| 2026-08-10 | $10,23 | -0,34 % | $10,42 | $10,42 | $10,05 | 181,10K |
| 2026-08-07 | $10,27 | +1,78 % | $10,10 | $10,30 | $10,06 | 281,10K |
| 2026-08-06 | $10,09 | +1,61 % | $9,85 | $10,10 | $9,85 | 118,00K |
| 2026-08-05 | $9,93 | -0,70 % | $9,97 | $10,03 | $9,87 | 158,80K |
| 2026-08-04 | $10,00 | +1,01 % | $9,96 | $10,04 | $9,86 | 159,10K |
| 2026-08-03 | $9,90 | +1,43 % | $9,86 | $10,05 | $9,86 | 218,10K |
| 2026-07-31 | $9,76 | -0,61 % | $9,82 | $9,95 | $9,69 | 150,20K |
| 2026-07-30 | $9,82 | -0,51 % | $9,89 | $9,93 | $9,77 | 160,10K |
| 2026-07-29 | $9,87 | -2,18 % | $10,10 | $10,13 | $9,85 | 147,00K |
| 2026-07-28 | $10,09 | +0,30 % | $10,08 | $10,18 | $10,01 | 156,60K |
| 2026-07-27 | $10,06 | -1,08 % | $10,18 | $10,24 | $10,06 | 104,70K |
| 2026-07-24 | $10,17 | +0,89 % | $10,15 | $10,24 | $10,06 | 97,40K |
| 2026-07-23 | $10,08 | -0,88 % | $10,12 | $10,22 | $10,02 | 164,10K |
| 2026-07-22 | $10,17 | -2,02 % | $10,35 | $10,39 | $10,15 | 196,10K |
| 2026-07-21 | $10,38 | -0,38 % | $10,39 | $10,48 | $10,38 | 92,00K |
| 2026-07-20 | $10,42 | -1,88 % | $10,62 | $10,62 | $10,32 | 207,10K |
| 2026-07-17 | $10,62 | -2,12 % | $10,83 | $10,89 | $10,61 | 153,40K |
| 2026-07-16 | $10,85 | +1,21 % | $10,74 | $10,94 | $10,72 | 182,00K |
| 2026-07-15 | $10,72 | -0,28 % | $10,80 | $10,89 | $10,67 | 234,00K |
| 2026-07-14 | $10,75 | +0,19 % | $10,78 | $10,94 | $10,75 | 147,40K |
| 2026-07-13 | $10,73 | -0,83 % | $10,84 | $10,90 | $10,70 | 120,00K |
| 2026-07-10 | $10,82 | +1,22 % | $10,74 | $10,85 | $10,74 | 80,30K |
| 2026-07-09 | $10,69 | +0,09 % | $10,68 | $10,79 | $10,67 | 153,70K |
| 2026-07-08 | $10,68 | -0,47 % | $10,71 | $10,81 | $10,65 | 98,00K |
| 2026-07-07 | $10,73 | +1,13 % | $10,68 | $10,85 | $10,68 | 151,00K |
| 2026-07-06 | $10,61 | -0,66 % | $10,64 | $10,78 | $10,56 | 202,40K |
| 2026-07-02 | $10,68 | -1,39 % | $10,85 | $10,95 | $10,65 | 129,80K |
| 2026-07-01 | $10,83 | +1,03 % | $10,72 | $10,98 | $10,72 | 214,30K |
| 2026-06-30 | $10,72 | -3,16 % | $10,67 | $10,79 | $10,61 | 190,20K |
| 2026-06-29 | $11,07 | -2,98 % | $11,50 | $11,50 | $11,07 | 328,50K |
| 2026-06-26 | $11,41 | +3,45 % | $11,05 | $11,46 | $11,05 | 629,80K |
| 2026-06-25 | $11,03 | +0,64 % | $11,06 | $11,23 | $10,97 | 149,50K |
| 2026-06-24 | $10,96 | 0,00 % | $11,00 | $11,13 | $10,93 | 169,30K |
| 2026-06-23 | $10,96 | +0,64 % | $10,90 | $11,20 | $10,90 | 177,10K |
| 2026-06-22 | $10,89 | -4,89 % | $11,48 | $11,55 | $10,88 | 374,00K |
| 2026-06-18 | $11,45 | +3,06 % | $11,37 | $11,45 | $11,24 | 320,10K |
| 2026-06-17 | $11,11 | -0,63 % | $11,16 | $11,31 | $11,03 | 285,50K |
| 2026-06-16 | $11,18 | +1,36 % | $11,07 | $11,24 | $11,03 | 145,40K |
| 2026-06-15 | $11,03 | -2,99 % | $11,42 | $11,47 | $11,01 | 169,20K |
| 2026-06-12 | $11,37 | +0,53 % | $11,34 | $11,40 | $11,24 | 71,20K |
| 2026-06-11 | $11,31 | -0,44 % | $11,40 | $11,44 | $11,27 | 56,90K |
| 2026-06-10 | $11,36 | 0,00 % | $11,38 | $11,47 | $11,36 | 61,60K |
| 2026-06-09 | $11,36 | +1,07 % | $11,32 | $11,44 | $11,32 | 102,50K |
| 2026-06-08 | $11,24 | -0,35 % | $11,34 | $11,39 | $11,23 | 74,60K |
| 2026-06-05 | $11,28 | -0,18 % | $11,29 | $11,38 | $11,25 | 98,10K |
| 2026-06-04 | $11,30 | +2,17 % | $11,13 | $11,35 | $11,13 | 81,00K |
| 2026-06-03 | $11,06 | -1,95 % | $11,28 | $11,29 | $11,03 | 113,20K |
| 2026-06-02 | $11,28 | +0,18 % | $11,25 | $11,45 | $11,25 | 106,00K |
| 2026-06-01 | $11,26 | -0,97 % | $11,36 | $11,36 | $11,23 | 120,10K |
| 2026-05-29 | $11,37 | -0,96 % | $11,50 | $11,54 | $11,34 | 132,90K |
| 2026-05-28 | $11,48 | -0,17 % | $11,46 | $11,52 | $11,41 | 142,70K |
| 2026-05-27 | $11,50 | +1,59 % | $11,33 | $11,50 | $11,33 | 90,10K |
| 2026-05-26 | $11,32 | +0,18 % | $11,38 | $11,42 | $11,26 | 122,50K |