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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,19 | +1,49 % | $10,18 | $10,51 | $10,04 | 10,20K |
| 2026-09-30 | $10,04 | +0,80 % | $9,84 | $10,41 | $9,80 | 17,90K |
| 2026-09-29 | $9,96 | -8,46 % | $10,92 | $11,00 | $9,96 | 35,90K |
| 2026-09-28 | $10,88 | -4,72 % | $11,60 | $11,64 | $10,50 | 14,70K |
| 2026-09-25 | $11,42 | -4,36 % | $11,76 | $11,88 | $11,20 | 12,00K |
| 2026-09-24 | $11,94 | -1,53 % | $12,50 | $12,50 | $11,88 | 4,50K |
| 2026-09-23 | $12,13 | -0,61 % | $12,01 | $12,15 | $12,01 | 5,70K |
| 2026-09-22 | $12,20 | +0,16 % | $12,00 | $12,20 | $12,00 | 3,00K |
| 2026-09-21 | $12,18 | -0,99 % | $12,20 | $12,30 | $11,75 | 15,20K |
| 2026-09-18 | $12,30 | +0,59 % | $12,20 | $12,37 | $11,85 | 13,80K |
| 2026-09-17 | $12,23 | +1,07 % | $12,23 | $12,64 | $12,18 | 6,40K |
| 2026-09-16 | $12,10 | -2,42 % | $12,51 | $12,64 | $12,10 | 15,30K |
| 2026-09-15 | $12,40 | 0,00 % | $12,51 | $12,51 | $12,40 | 600 |
| 2026-09-14 | $12,40 | -1,90 % | $12,54 | $12,57 | $12,27 | 5,10K |
| 2026-09-11 | $12,64 | +0,92 % | $12,64 | $12,64 | $12,64 | 400 |
| 2026-09-10 | $12,52 | -0,91 % | $12,43 | $12,54 | $12,30 | 8,30K |
| 2026-09-09 | $12,64 | -1,02 % | $12,67 | $12,77 | $12,56 | 3,70K |
| 2026-09-08 | $12,77 | +0,31 % | $12,88 | $12,88 | $12,68 | 4,10K |
| 2026-09-04 | $12,73 | -1,79 % | $12,82 | $13,00 | $12,65 | 18,20K |
| 2026-09-03 | $12,96 | +0,65 % | $12,80 | $12,99 | $12,65 | 3,70K |
| 2026-09-02 | $12,88 | -0,02 % | $12,80 | $13,00 | $12,58 | 6,50K |
| 2026-09-01 | $12,88 | +1,06 % | $12,66 | $12,95 | $12,55 | 10,50K |
| 2026-08-31 | $12,74 | -1,96 % | $13,00 | $13,00 | $12,50 | 8,00K |
| 2026-08-28 | $13,00 | -2,26 % | $13,40 | $13,40 | $12,85 | 7,80K |
| 2026-08-27 | $13,30 | +2,31 % | $13,02 | $13,30 | $12,60 | 5,80K |
| 2026-08-26 | $13,00 | -0,76 % | $13,02 | $13,30 | $12,85 | 4,10K |
| 2026-08-25 | $13,10 | +0,77 % | $13,10 | $13,30 | $12,88 | 2,80K |
| 2026-08-24 | $13,00 | +1,56 % | $12,63 | $13,00 | $12,62 | 5,30K |
| 2026-08-21 | $12,80 | 0,00 % | $12,55 | $12,95 | $12,52 | 8,40K |
| 2026-08-20 | $12,80 | +1,19 % | $13,04 | $13,04 | $12,66 | 15,80K |
| 2026-08-19 | $12,65 | -0,78 % | $13,00 | $13,00 | $12,43 | 27,40K |
| 2026-08-18 | $12,75 | -3,04 % | $13,10 | $13,10 | $12,45 | 12,20K |
| 2026-08-17 | $13,15 | -2,23 % | $13,30 | $13,49 | $13,10 | 8,70K |
| 2026-08-14 | $13,45 | -1,32 % | $13,50 | $13,61 | $13,45 | 1,80K |
| 2026-08-13 | $13,63 | -0,15 % | $13,72 | $13,85 | $13,56 | 4,00K |
| 2026-08-12 | $13,65 | +0,44 % | $13,61 | $13,66 | $13,53 | 6,70K |
| 2026-08-11 | $13,59 | +2,53 % | $13,50 | $13,61 | $13,40 | 9,10K |
| 2026-08-10 | $13,26 | -2,18 % | $13,20 | $13,41 | $13,20 | 18,00K |
| 2026-08-07 | $13,55 | +1,38 % | $13,15 | $13,56 | $13,10 | 3,90K |
| 2026-08-06 | $13,36 | -1,66 % | $12,86 | $13,63 | $12,86 | 7,00K |
| 2026-08-05 | $13,59 | -0,44 % | $13,30 | $13,59 | $13,30 | 2,60K |
| 2026-08-04 | $13,65 | +2,25 % | $13,40 | $13,65 | $13,14 | 7,40K |
| 2026-08-03 | $13,35 | +3,36 % | $12,85 | $13,36 | $12,85 | 11,00K |
| 2026-07-31 | $12,92 | +2,94 % | $12,58 | $12,92 | $12,55 | 6,70K |
| 2026-07-30 | $12,55 | +2,84 % | $12,01 | $12,95 | $12,01 | 11,10K |
| 2026-07-29 | $12,20 | -1,98 % | $12,32 | $12,60 | $12,20 | 3,80K |
| 2026-07-28 | $12,45 | -4,41 % | $13,11 | $13,30 | $12,38 | 27,60K |
| 2026-07-27 | $13,02 | -2,98 % | $13,40 | $13,40 | $12,95 | 11,70K |
| 2026-07-24 | $13,42 | +0,15 % | $13,56 | $13,56 | $13,40 | 2,60K |
| 2026-07-23 | $13,40 | -1,54 % | $13,52 | $13,61 | $13,40 | 3,50K |
| 2026-07-22 | $13,61 | -0,66 % | $13,83 | $13,83 | $13,60 | 6,00K |
| 2026-07-21 | $13,70 | -0,47 % | $13,75 | $13,98 | $13,60 | 8,30K |
| 2026-07-20 | $13,77 | 0,00 % | $13,77 | $13,77 | $13,77 | 0 |
| 2026-07-17 | $13,77 | -0,51 % | $13,92 | $13,94 | $13,50 | 22,70K |
| 2026-07-16 | $13,84 | -1,67 % | $14,11 | $14,11 | $13,84 | 11,00K |
| 2026-07-15 | $14,07 | +0,25 % | $13,95 | $14,15 | $13,95 | 4,70K |
| 2026-07-14 | $14,03 | +0,32 % | $14,03 | $14,03 | $14,03 | 900 |
| 2026-07-13 | $13,99 | -1,44 % | $13,91 | $14,24 | $13,90 | 17,40K |
| 2026-07-10 | $14,19 | +2,12 % | $13,95 | $14,19 | $13,95 | 2,20K |
| 2026-07-09 | $13,90 | -1,49 % | $13,91 | $14,34 | $13,90 | 16,10K |
| 2026-07-08 | $14,11 | 0,00 % | $14,27 | $14,27 | $13,82 | 20,20K |
| 2026-07-07 | $14,11 | -1,88 % | $14,28 | $14,28 | $14,10 | 5,90K |
| 2026-07-06 | $14,38 | +1,70 % | $14,20 | $14,38 | $14,06 | 5,30K |
| 2026-07-02 | $14,14 | +3,97 % | $13,49 | $14,21 | $13,49 | 22,70K |
| 2026-07-01 | $13,60 | -3,61 % | $13,80 | $14,50 | $13,50 | 65,90K |
| 2026-06-30 | $14,11 | -0,28 % | $13,77 | $14,26 | $13,77 | 10,90K |
| 2026-06-29 | $14,15 | +3,06 % | $13,74 | $14,20 | $13,62 | 26,40K |
| 2026-06-26 | $13,73 | -4,52 % | $14,11 | $14,25 | $13,52 | 32,30K |
| 2026-06-25 | $14,38 | -7,58 % | $15,46 | $15,56 | $13,70 | 61,60K |
| 2026-06-24 | $15,56 | -3,35 % | $16,04 | $16,13 | $15,45 | 19,10K |
| 2026-06-23 | $16,10 | -0,43 % | $16,04 | $16,10 | $16,01 | 2,50K |
| 2026-06-22 | $16,17 | -1,70 % | $16,08 | $16,28 | $16,06 | 11,50K |
| 2026-06-18 | $16,45 | +2,30 % | $16,50 | $16,50 | $16,10 | 5,30K |
| 2026-06-17 | $16,08 | -2,19 % | $16,21 | $16,61 | $16,02 | 14,80K |
| 2026-06-16 | $16,44 | -0,36 % | $16,61 | $16,81 | $16,29 | 12,70K |
| 2026-06-15 | $16,50 | +2,17 % | $16,10 | $16,69 | $16,06 | 9,20K |
| 2026-06-12 | $16,15 | +0,31 % | $16,07 | $16,84 | $15,63 | 23,10K |
| 2026-06-11 | $16,10 | -3,55 % | $16,51 | $16,51 | $15,90 | 10,00K |
| 2026-06-10 | $16,69 | -0,76 % | $16,85 | $16,85 | $16,61 | 6,00K |
| 2026-06-09 | $16,82 | +0,48 % | $16,83 | $16,88 | $16,60 | 9,30K |
| 2026-06-08 | $16,74 | -1,18 % | $16,94 | $16,94 | $16,62 | 12,00K |
| 2026-06-05 | $16,94 | -2,25 % | $17,17 | $17,24 | $16,76 | 14,60K |
| 2026-06-04 | $17,33 | +1,88 % | $17,05 | $17,52 | $16,64 | 18,50K |
| 2026-06-03 | $17,01 | +0,06 % | $17,00 | $17,23 | $17,00 | 6,30K |
| 2026-06-02 | $17,00 | +1,07 % | $16,43 | $17,37 | $16,42 | 11,40K |
| 2026-06-01 | $16,82 | +0,78 % | $16,42 | $16,99 | $16,41 | 9,30K |
| 2026-05-29 | $16,69 | -0,65 % | $16,50 | $16,92 | $16,50 | 8,90K |
| 2026-05-28 | $16,80 | -0,71 % | $16,81 | $16,93 | $16,18 | 10,80K |
| 2026-05-27 | $16,92 | +0,36 % | $16,87 | $16,98 | $16,73 | 3,60K |
| 2026-05-26 | $16,86 | -0,82 % | $17,00 | $17,18 | $16,85 | 13,30K |