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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,14 | +0,47 % | $2,15 | $2,17 | $2,09 | 16,62K |
| 2026-10-01 | $2,13 | -1,39 % | $2,13 | $2,15 | $2,10 | 16,10K |
| 2026-09-30 | $2,16 | +0,93 % | $2,17 | $2,18 | $2,14 | 35,70K |
| 2026-09-29 | $2,14 | -0,47 % | $2,14 | $2,16 | $2,14 | 16,00K |
| 2026-09-28 | $2,15 | +1,90 % | $2,11 | $2,15 | $2,09 | 56,70K |
| 2026-09-25 | $2,11 | -0,47 % | $2,10 | $2,13 | $2,07 | 47,00K |
| 2026-09-24 | $2,12 | 0,00 % | $2,09 | $2,12 | $2,06 | 24,70K |
| 2026-09-23 | $2,12 | +0,95 % | $2,10 | $2,12 | $2,09 | 13,20K |
| 2026-09-22 | $2,10 | -1,41 % | $2,15 | $2,15 | $2,07 | 31,30K |
| 2026-09-21 | $2,13 | +2,90 % | $2,10 | $2,16 | $2,08 | 50,80K |
| 2026-09-18 | $2,07 | -0,96 % | $2,12 | $2,14 | $2,07 | 65,90K |
| 2026-09-17 | $2,09 | +1,46 % | $2,09 | $2,12 | $2,06 | 59,40K |
| 2026-09-16 | $2,06 | +4,57 % | $2,01 | $2,10 | $1,97 | 142,40K |
| 2026-09-15 | $1,97 | -0,51 % | $2,02 | $2,02 | $1,92 | 157,70K |
| 2026-09-14 | $1,98 | -7,48 % | $2,08 | $2,12 | $1,96 | 107,20K |
| 2026-09-11 | $2,14 | +0,47 % | $2,15 | $2,22 | $2,07 | 35,00K |
| 2026-09-10 | $2,13 | -0,47 % | $2,14 | $2,21 | $2,13 | 25,90K |
| 2026-09-09 | $2,14 | -1,83 % | $2,18 | $2,22 | $2,13 | 67,20K |
| 2026-09-08 | $2,18 | -2,24 % | $2,23 | $2,23 | $2,18 | 20,20K |
| 2026-09-04 | $2,23 | +1,36 % | $2,22 | $2,27 | $2,21 | 48,10K |
| 2026-09-03 | $2,20 | 0,00 % | $2,19 | $2,26 | $2,17 | 48,10K |
| 2026-09-02 | $2,20 | +1,85 % | $2,17 | $2,23 | $2,15 | 65,10K |
| 2026-09-01 | $2,16 | -4,00 % | $2,27 | $2,27 | $2,16 | 20,80K |
| 2026-08-31 | $2,25 | +1,35 % | $2,22 | $2,27 | $2,20 | 7,40K |
| 2026-08-28 | $2,22 | +0,45 % | $2,21 | $2,23 | $2,20 | 8,60K |
| 2026-08-27 | $2,21 | -1,34 % | $2,25 | $2,30 | $2,20 | 15,30K |
| 2026-08-26 | $2,24 | +1,36 % | $2,25 | $2,28 | $2,22 | 20,00K |
| 2026-08-25 | $2,21 | 0,00 % | $2,22 | $2,28 | $2,20 | 6,00K |
| 2026-08-24 | $2,21 | -1,78 % | $2,21 | $2,27 | $2,18 | 33,30K |
| 2026-08-21 | $2,25 | +2,27 % | $2,22 | $2,25 | $2,19 | 8,90K |
| 2026-08-20 | $2,20 | -0,45 % | $2,22 | $2,22 | $2,15 | 15,20K |
| 2026-08-19 | $2,21 | -0,90 % | $2,26 | $2,26 | $2,18 | 21,10K |
| 2026-08-18 | $2,23 | -3,46 % | $2,29 | $2,30 | $2,22 | 22,60K |
| 2026-08-17 | $2,31 | -0,43 % | $2,30 | $2,36 | $2,27 | 25,50K |
| 2026-08-14 | $2,32 | +1,31 % | $2,27 | $2,34 | $2,27 | 49,70K |
| 2026-08-13 | $2,29 | +2,69 % | $2,23 | $2,29 | $2,20 | 37,80K |
| 2026-08-12 | $2,23 | +5,19 % | $2,12 | $2,27 | $2,12 | 75,10K |
| 2026-08-11 | $2,12 | -1,85 % | $2,15 | $2,16 | $2,12 | 18,30K |
| 2026-08-10 | $2,16 | 0,00 % | $2,15 | $2,17 | $2,15 | 15,50K |
| 2026-08-07 | $2,16 | -0,92 % | $2,19 | $2,19 | $2,11 | 28,80K |
| 2026-08-06 | $2,18 | -1,36 % | $2,23 | $2,23 | $2,16 | 7,70K |
| 2026-08-05 | $2,21 | 0,00 % | $2,22 | $2,22 | $2,20 | 17,30K |
| 2026-08-04 | $2,21 | -0,45 % | $2,24 | $2,27 | $2,21 | 20,30K |
| 2026-08-03 | $2,22 | +0,91 % | $2,20 | $2,33 | $2,20 | 38,40K |
| 2026-07-31 | $2,20 | -0,90 % | $2,21 | $2,23 | $2,20 | 34,60K |
| 2026-07-30 | $2,22 | -0,89 % | $2,22 | $2,23 | $2,18 | 33,50K |
| 2026-07-29 | $2,24 | +1,82 % | $2,20 | $2,33 | $2,20 | 33,50K |
| 2026-07-28 | $2,20 | 0,00 % | $2,20 | $2,22 | $2,20 | 7,40K |
| 2026-07-27 | $2,20 | 0,00 % | $2,21 | $2,21 | $2,19 | 99,30K |
| 2026-07-24 | $2,20 | 0,00 % | $2,21 | $2,27 | $2,20 | 44,60K |
| 2026-07-23 | $2,20 | 0,00 % | $2,20 | $2,28 | $2,20 | 16,80K |
| 2026-07-22 | $2,20 | -0,45 % | $2,20 | $2,22 | $2,20 | 26,40K |
| 2026-07-21 | $2,21 | +0,45 % | $2,20 | $2,23 | $2,20 | 7,20K |
| 2026-07-20 | $2,20 | -0,45 % | $2,21 | $2,25 | $2,20 | 21,20K |
| 2026-07-17 | $2,21 | +0,45 % | $2,19 | $2,21 | $2,18 | 27,30K |
| 2026-07-16 | $2,20 | 0,00 % | $2,20 | $2,23 | $2,11 | 32,60K |
| 2026-07-15 | $2,20 | -2,65 % | $2,26 | $2,28 | $2,18 | 10,40K |
| 2026-07-14 | $2,26 | -2,59 % | $2,31 | $2,32 | $2,26 | 33,00K |
| 2026-07-13 | $2,32 | +0,43 % | $2,31 | $2,34 | $2,28 | 28,10K |
| 2026-07-10 | $2,31 | 0,00 % | $2,32 | $2,34 | $2,30 | 9,30K |
| 2026-07-09 | $2,31 | 0,00 % | $2,30 | $2,34 | $2,27 | 89,00K |
| 2026-07-08 | $2,31 | -0,86 % | $2,31 | $2,35 | $2,31 | 11,40K |
| 2026-07-07 | $2,33 | +0,43 % | $2,31 | $2,35 | $2,31 | 19,50K |
| 2026-07-06 | $2,32 | +0,43 % | $2,33 | $2,36 | $2,31 | 17,30K |
| 2026-07-02 | $2,31 | -4,15 % | $2,34 | $2,37 | $2,17 | 47,80K |
| 2026-07-01 | $2,41 | +3,88 % | $2,31 | $2,43 | $2,30 | 41,20K |
| 2026-06-30 | $2,32 | +1,31 % | $2,28 | $2,36 | $2,28 | 18,50K |
| 2026-06-29 | $2,29 | 0,00 % | $2,26 | $2,30 | $2,25 | 39,10K |
| 2026-06-26 | $2,29 | +1,78 % | $2,23 | $2,29 | $2,23 | 39,90K |
| 2026-06-25 | $2,25 | 0,00 % | $2,24 | $2,29 | $2,24 | 24,50K |
| 2026-06-24 | $2,25 | 0,00 % | $2,24 | $2,29 | $2,21 | 58,10K |
| 2026-06-23 | $2,25 | +2,27 % | $2,21 | $2,26 | $2,21 | 58,80K |
| 2026-06-22 | $2,20 | -3,93 % | $2,26 | $2,29 | $2,19 | 76,40K |
| 2026-06-18 | $2,29 | +2,23 % | $2,22 | $2,31 | $2,22 | 74,90K |
| 2026-06-17 | $2,24 | -0,44 % | $2,24 | $2,29 | $2,23 | 44,70K |
| 2026-06-16 | $2,25 | -0,44 % | $2,25 | $2,32 | $2,24 | 69,00K |
| 2026-06-15 | $2,26 | -3,00 % | $2,33 | $2,39 | $2,25 | 64,90K |
| 2026-06-12 | $2,33 | +3,56 % | $2,25 | $2,36 | $2,25 | 69,50K |
| 2026-06-11 | $2,25 | -1,75 % | $2,26 | $2,32 | $2,22 | 88,70K |
| 2026-06-10 | $2,29 | +3,62 % | $2,20 | $2,32 | $2,20 | 58,60K |
| 2026-06-09 | $2,21 | -1,78 % | $2,25 | $2,28 | $2,21 | 90,80K |
| 2026-06-08 | $2,25 | 0,00 % | $2,20 | $2,32 | $2,20 | 49,10K |
| 2026-06-05 | $2,25 | 0,00 % | $2,25 | $2,31 | $2,21 | 72,40K |
| 2026-06-04 | $2,25 | +1,81 % | $2,18 | $2,27 | $2,18 | 62,90K |
| 2026-06-03 | $2,21 | +2,79 % | $2,18 | $2,25 | $2,18 | 56,50K |
| 2026-06-02 | $2,15 | -1,83 % | $2,20 | $2,27 | $2,15 | 202,90K |
| 2026-06-01 | $2,19 | +0,46 % | $2,21 | $2,27 | $2,18 | 36,90K |
| 2026-05-29 | $2,18 | -0,91 % | $2,20 | $2,29 | $2,17 | 49,90K |
| 2026-05-28 | $2,20 | -3,93 % | $2,29 | $2,31 | $2,20 | 81,30K |
| 2026-05-27 | $2,29 | +0,88 % | $2,27 | $2,34 | $2,27 | 61,90K |