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 | $10,77 | -0,74 % | $11,00 | $11,00 | $10,70 | 3,48K |
| 2026-09-30 | $10,85 | +3,83 % | $10,39 | $11,20 | $10,39 | 17,30K |
| 2026-09-29 | $10,45 | -9,30 % | $11,70 | $11,70 | $10,45 | 13,30K |
| 2026-09-28 | $11,52 | -3,68 % | $11,95 | $11,99 | $11,30 | 14,90K |
| 2026-09-25 | $11,96 | -3,03 % | $12,36 | $12,36 | $11,53 | 11,70K |
| 2026-09-24 | $12,34 | -1,59 % | $12,40 | $12,43 | $12,34 | 3,50K |
| 2026-09-23 | $12,53 | -0,67 % | $12,79 | $12,79 | $12,28 | 3,50K |
| 2026-09-22 | $12,62 | -0,94 % | $12,50 | $12,62 | $12,50 | 700 |
| 2026-09-21 | $12,74 | +0,31 % | $12,50 | $12,97 | $12,25 | 12,70K |
| 2026-09-18 | $12,70 | 0,00 % | $12,66 | $12,94 | $12,50 | 3,50K |
| 2026-09-17 | $12,70 | +1,11 % | $12,69 | $12,70 | $12,69 | 1,90K |
| 2026-09-16 | $12,56 | -1,77 % | $12,76 | $12,97 | $12,35 | 7,10K |
| 2026-09-15 | $12,79 | -1,57 % | $12,89 | $13,27 | $12,59 | 4,00K |
| 2026-09-14 | $12,99 | -0,76 % | $13,75 | $13,75 | $12,38 | 17,70K |
| 2026-09-11 | $13,09 | +0,69 % | $13,20 | $13,32 | $13,06 | 2,20K |
| 2026-09-10 | $13,00 | 0,00 % | $12,97 | $13,20 | $12,92 | 3,80K |
| 2026-09-09 | $13,00 | -1,09 % | $13,05 | $13,10 | $13,00 | 1,60K |
| 2026-09-08 | $13,14 | -0,36 % | $13,24 | $13,24 | $13,09 | 10,00K |
| 2026-09-04 | $13,19 | -1,93 % | $13,24 | $13,55 | $13,12 | 10,40K |
| 2026-09-03 | $13,45 | +1,97 % | $13,57 | $13,59 | $13,28 | 1,40K |
| 2026-09-02 | $13,19 | +0,30 % | $13,33 | $13,33 | $13,06 | 7,00K |
| 2026-09-01 | $13,15 | -2,38 % | $13,44 | $13,44 | $13,08 | 5,60K |
| 2026-08-31 | $13,47 | -0,41 % | $13,48 | $13,48 | $13,02 | 12,90K |
| 2026-08-28 | $13,52 | 0,00 % | $13,52 | $13,52 | $13,52 | 0 |
| 2026-08-27 | $13,52 | +1,68 % | $13,43 | $13,60 | $13,30 | 2,00K |
| 2026-08-26 | $13,30 | -0,96 % | $13,22 | $13,40 | $13,22 | 1,90K |
| 2026-08-25 | $13,43 | +0,19 % | $13,35 | $13,51 | $13,29 | 3,00K |
| 2026-08-24 | $13,40 | +3,04 % | $13,20 | $13,40 | $13,20 | 1,10K |
| 2026-08-21 | $13,01 | -1,59 % | $13,34 | $13,34 | $13,01 | 700 |
| 2026-08-20 | $13,22 | -0,60 % | $13,20 | $13,22 | $13,11 | 6,50K |
| 2026-08-19 | $13,30 | +0,87 % | $13,42 | $13,50 | $13,00 | 12,40K |
| 2026-08-18 | $13,19 | -3,05 % | $13,51 | $13,51 | $12,95 | 12,30K |
| 2026-08-17 | $13,60 | -0,92 % | $13,62 | $13,79 | $13,50 | 4,60K |
| 2026-08-14 | $13,73 | -0,82 % | $13,62 | $13,81 | $13,60 | 5,40K |
| 2026-08-13 | $13,84 | +0,04 % | $13,65 | $13,99 | $13,65 | 13,40K |
| 2026-08-12 | $13,84 | +0,25 % | $13,81 | $13,87 | $13,78 | 3,90K |
| 2026-08-11 | $13,80 | +0,36 % | $13,90 | $14,17 | $13,51 | 11,20K |
| 2026-08-10 | $13,75 | +1,10 % | $13,40 | $13,77 | $13,40 | 6,10K |
| 2026-08-07 | $13,60 | -1,81 % | $13,95 | $13,96 | $13,60 | 5,20K |
| 2026-08-06 | $13,85 | +0,87 % | $13,75 | $13,95 | $13,74 | 6,60K |
| 2026-08-05 | $13,73 | -0,07 % | $13,70 | $13,75 | $13,66 | 2,20K |
| 2026-08-04 | $13,74 | +1,03 % | $13,27 | $13,88 | $13,27 | 6,20K |
| 2026-08-03 | $13,60 | +2,87 % | $13,05 | $13,60 | $13,05 | 12,30K |
| 2026-07-31 | $13,22 | +1,89 % | $13,40 | $13,40 | $13,00 | 8,00K |
| 2026-07-30 | $12,98 | +3,22 % | $12,91 | $13,20 | $12,52 | 12,70K |
| 2026-07-29 | $12,57 | -1,33 % | $13,09 | $13,50 | $12,57 | 7,60K |
| 2026-07-28 | $12,74 | -6,87 % | $13,38 | $13,56 | $12,70 | 16,50K |
| 2026-07-27 | $13,68 | -0,87 % | $13,75 | $13,75 | $13,17 | 6,40K |
| 2026-07-24 | $13,80 | -0,36 % | $13,75 | $13,90 | $13,75 | 1,30K |
| 2026-07-23 | $13,85 | -0,72 % | $13,93 | $13,93 | $13,81 | 1,80K |
| 2026-07-22 | $13,95 | -0,21 % | $14,12 | $14,12 | $13,95 | 2,80K |
| 2026-07-21 | $13,98 | +2,64 % | $14,16 | $14,16 | $13,75 | 7,40K |
| 2026-07-20 | $13,62 | -4,29 % | $13,10 | $14,22 | $13,10 | 1,80K |
| 2026-07-17 | $14,23 | +0,42 % | $14,16 | $14,23 | $13,90 | 13,30K |
| 2026-07-16 | $14,17 | -0,98 % | $14,25 | $14,25 | $14,17 | 900 |
| 2026-07-15 | $14,31 | +1,42 % | $14,66 | $14,66 | $14,22 | 4,60K |
| 2026-07-14 | $14,11 | 0,00 % | $14,11 | $14,11 | $14,11 | 0 |
| 2026-07-13 | $14,11 | -1,95 % | $14,20 | $14,40 | $14,02 | 11,10K |
| 2026-07-10 | $14,39 | -1,28 % | $14,50 | $14,50 | $14,39 | 700 |
| 2026-07-09 | $14,58 | +2,15 % | $14,26 | $14,58 | $14,25 | 2,60K |
| 2026-07-08 | $14,27 | -1,99 % | $14,23 | $14,56 | $14,05 | 5,20K |
| 2026-07-07 | $14,56 | -0,61 % | $14,30 | $14,56 | $14,23 | 2,90K |
| 2026-07-06 | $14,65 | +2,73 % | $14,30 | $14,65 | $14,09 | 7,20K |
| 2026-07-02 | $14,26 | +0,28 % | $14,38 | $14,38 | $14,25 | 1,00K |
| 2026-07-01 | $14,22 | -3,92 % | $14,90 | $14,90 | $14,09 | 11,40K |
| 2026-06-30 | $14,80 | +3,86 % | $14,16 | $14,80 | $14,16 | 4,50K |
| 2026-06-29 | $14,25 | +0,23 % | $14,31 | $14,35 | $14,25 | 2,30K |
| 2026-06-26 | $14,22 | -3,21 % | $14,48 | $14,59 | $14,02 | 10,10K |
| 2026-06-25 | $14,69 | -7,03 % | $15,98 | $16,01 | $14,25 | 30,80K |
| 2026-06-24 | $15,80 | -4,53 % | $16,45 | $16,45 | $15,80 | 9,70K |
| 2026-06-23 | $16,55 | -0,78 % | $16,68 | $16,68 | $16,50 | 1,10K |
| 2026-06-22 | $16,68 | -1,01 % | $16,80 | $16,80 | $16,55 | 2,60K |
| 2026-06-18 | $16,85 | +0,60 % | $16,88 | $16,88 | $16,76 | 4,00K |
| 2026-06-17 | $16,75 | -0,12 % | $16,67 | $16,86 | $16,50 | 6,40K |
| 2026-06-16 | $16,77 | +1,27 % | $16,88 | $17,00 | $16,56 | 15,50K |
| 2026-06-15 | $16,56 | +0,36 % | $16,02 | $16,93 | $16,02 | 19,80K |
| 2026-06-12 | $16,50 | +0,79 % | $16,16 | $16,92 | $15,57 | 45,50K |
| 2026-06-11 | $16,37 | -2,56 % | $16,56 | $16,56 | $15,75 | 20,80K |
| 2026-06-10 | $16,80 | +0,33 % | $16,51 | $16,80 | $16,51 | 4,70K |
| 2026-06-09 | $16,75 | -0,51 % | $16,92 | $16,92 | $16,54 | 1,80K |
| 2026-06-08 | $16,83 | +0,90 % | $16,68 | $17,10 | $16,63 | 7,80K |
| 2026-06-05 | $16,68 | -4,47 % | $17,00 | $17,30 | $16,68 | 12,50K |
| 2026-06-04 | $17,46 | +2,52 % | $17,50 | $17,50 | $16,90 | 7,30K |
| 2026-06-03 | $17,03 | -2,13 % | $16,82 | $17,36 | $16,82 | 4,20K |
| 2026-06-02 | $17,40 | +4,82 % | $16,80 | $17,40 | $16,80 | 3,50K |
| 2026-06-01 | $16,60 | -0,36 % | $16,79 | $16,80 | $16,40 | 3,50K |
| 2026-05-29 | $16,66 | -0,54 % | $16,71 | $16,87 | $16,66 | 2,10K |
| 2026-05-28 | $16,75 | -2,02 % | $16,76 | $17,14 | $16,26 | 7,90K |
| 2026-05-27 | $17,10 | -0,89 % | $17,30 | $17,30 | $16,81 | 3,70K |
| 2026-05-26 | $17,25 | -1,26 % | $17,39 | $17,53 | $17,25 | 1,50K |