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 | $9,65 | +1,79 % | $9,58 | $9,77 | $9,43 | 45,00K |
| 2026-09-30 | $9,48 | -0,21 % | $9,52 | $9,67 | $9,46 | 41,00K |
| 2026-09-29 | $9,50 | -0,52 % | $9,55 | $9,55 | $9,39 | 29,10K |
| 2026-09-28 | $9,55 | +0,63 % | $9,30 | $9,64 | $9,30 | 28,00K |
| 2026-09-25 | $9,49 | 0,00 % | $9,44 | $9,59 | $9,44 | 34,90K |
| 2026-09-24 | $9,49 | -0,73 % | $9,51 | $9,69 | $9,48 | 42,70K |
| 2026-09-23 | $9,56 | -0,10 % | $9,57 | $9,60 | $9,48 | 26,20K |
| 2026-09-22 | $9,57 | -0,10 % | $9,64 | $9,69 | $9,42 | 61,40K |
| 2026-09-21 | $9,58 | +2,24 % | $9,30 | $9,65 | $9,23 | 46,80K |
| 2026-09-18 | $9,37 | +0,32 % | $9,27 | $9,39 | $9,05 | 816,60K |
| 2026-09-17 | $9,34 | -1,16 % | $9,53 | $9,53 | $9,29 | 58,40K |
| 2026-09-16 | $9,45 | +1,07 % | $9,33 | $9,48 | $9,28 | 80,90K |
| 2026-09-15 | $9,35 | -0,11 % | $9,36 | $9,41 | $9,23 | 82,40K |
| 2026-09-14 | $9,36 | -1,16 % | $9,49 | $9,49 | $9,15 | 103,90K |
| 2026-09-11 | $9,47 | +7,37 % | $9,45 | $9,63 | $9,04 | 119,70K |
| 2026-09-10 | $8,82 | -0,40 % | $8,86 | $9,02 | $8,59 | 86,30K |
| 2026-09-09 | $8,85 | -3,22 % | $9,09 | $9,41 | $8,78 | 115,10K |
| 2026-09-08 | $9,15 | -6,06 % | $9,66 | $9,66 | $8,58 | 191,70K |
| 2026-09-04 | $9,74 | -0,31 % | $9,69 | $9,85 | $9,66 | 29,90K |
| 2026-09-03 | $9,77 | -0,31 % | $9,82 | $9,85 | $9,74 | 24,10K |
| 2026-09-02 | $9,80 | +1,77 % | $9,69 | $9,83 | $9,66 | 39,40K |
| 2026-09-01 | $9,63 | -0,31 % | $9,78 | $9,83 | $9,55 | 48,80K |
| 2026-08-31 | $9,66 | 0,00 % | $9,44 | $9,69 | $9,44 | 32,70K |
| 2026-08-28 | $9,66 | -0,92 % | $9,67 | $9,79 | $9,61 | 38,40K |
| 2026-08-27 | $9,75 | -1,27 % | $9,78 | $9,90 | $9,73 | 29,40K |
| 2026-08-26 | $9,88 | -0,65 % | $9,95 | $9,96 | $9,74 | 37,70K |
| 2026-08-25 | $9,94 | +1,43 % | $9,76 | $10,06 | $9,76 | 14,20K |
| 2026-08-24 | $9,80 | -0,91 % | $9,85 | $9,95 | $9,80 | 26,60K |
| 2026-08-21 | $9,89 | +1,23 % | $9,82 | $10,10 | $9,47 | 28,20K |
| 2026-08-20 | $9,77 | -1,11 % | $9,77 | $9,86 | $9,67 | 29,60K |
| 2026-08-19 | $9,88 | +1,96 % | $9,89 | $10,10 | $9,77 | 37,60K |
| 2026-08-18 | $9,69 | -1,12 % | $9,83 | $9,94 | $9,69 | 17,70K |
| 2026-08-17 | $9,80 | -1,61 % | $9,87 | $10,08 | $9,76 | 36,00K |
| 2026-08-14 | $9,96 | +0,10 % | $10,06 | $10,20 | $9,96 | 48,40K |
| 2026-08-13 | $9,95 | +1,53 % | $9,80 | $10,00 | $9,80 | 39,30K |
| 2026-08-12 | $9,80 | -1,01 % | $9,94 | $9,98 | $9,78 | 68,40K |
| 2026-08-11 | $9,90 | -0,50 % | $9,96 | $9,99 | $9,84 | 25,20K |
| 2026-08-10 | $9,95 | -1,68 % | $10,07 | $10,11 | $9,89 | 61,70K |
| 2026-08-07 | $10,12 | -1,65 % | $10,29 | $10,38 | $9,99 | 42,70K |
| 2026-08-06 | $10,29 | +0,34 % | $10,55 | $10,55 | $10,22 | 24,60K |
| 2026-08-05 | $10,26 | +1,94 % | $10,01 | $10,27 | $9,81 | 51,60K |
| 2026-08-04 | $10,06 | -1,08 % | $10,02 | $10,68 | $9,85 | 74,70K |
| 2026-08-03 | $10,17 | -0,68 % | $10,24 | $10,50 | $10,14 | 43,00K |
| 2026-07-31 | $10,24 | -4,92 % | $10,74 | $10,75 | $10,20 | 30,80K |
| 2026-07-30 | $10,77 | -2,53 % | $10,97 | $10,97 | $10,56 | 27,50K |
| 2026-07-29 | $11,05 | -0,45 % | $11,10 | $11,10 | $10,96 | 52,00K |
| 2026-07-28 | $11,10 | +3,35 % | $10,83 | $11,22 | $10,74 | 106,90K |
| 2026-07-27 | $10,74 | +1,03 % | $10,64 | $10,81 | $10,59 | 98,00K |
| 2026-07-24 | $10,63 | +1,24 % | $10,52 | $10,75 | $10,49 | 66,70K |
| 2026-07-23 | $10,50 | +2,34 % | $10,15 | $10,56 | $10,02 | 136,70K |
| 2026-07-22 | $10,26 | +0,39 % | $10,21 | $10,27 | $10,16 | 34,10K |
| 2026-07-21 | $10,22 | +0,69 % | $10,09 | $10,23 | $10,05 | 67,10K |
| 2026-07-20 | $10,15 | -0,68 % | $10,32 | $10,32 | $10,10 | 78,60K |
| 2026-07-17 | $10,22 | +0,29 % | $10,19 | $10,28 | $10,18 | 49,70K |
| 2026-07-16 | $10,19 | -0,49 % | $10,25 | $10,31 | $10,19 | 33,70K |
| 2026-07-15 | $10,24 | +0,89 % | $10,25 | $10,27 | $10,11 | 81,50K |
| 2026-07-14 | $10,15 | +0,30 % | $10,10 | $10,24 | $10,10 | 43,90K |
| 2026-07-13 | $10,12 | -0,78 % | $10,22 | $10,24 | $10,01 | 46,30K |
| 2026-07-10 | $10,20 | +0,10 % | $10,23 | $10,23 | $10,15 | 28,00K |
| 2026-07-09 | $10,19 | +0,10 % | $10,18 | $10,25 | $10,14 | 13,50K |
| 2026-07-08 | $10,18 | +0,10 % | $10,13 | $10,27 | $10,00 | 49,80K |
| 2026-07-07 | $10,17 | +0,99 % | $10,15 | $10,49 | $10,12 | 48,40K |
| 2026-07-06 | $10,07 | -1,27 % | $10,17 | $10,20 | $10,06 | 28,90K |
| 2026-07-02 | $10,20 | -1,07 % | $10,32 | $10,34 | $10,01 | 34,30K |
| 2026-07-01 | $10,31 | +4,25 % | $10,10 | $10,32 | $10,03 | 52,80K |
| 2026-06-30 | $9,89 | -3,04 % | $10,20 | $10,34 | $9,89 | 154,30K |
| 2026-06-29 | $10,20 | +1,49 % | $10,09 | $10,49 | $10,07 | 41,20K |
| 2026-06-26 | $10,05 | -0,30 % | $10,15 | $10,29 | $10,01 | 233,70K |
| 2026-06-25 | $10,08 | -1,27 % | $10,22 | $10,23 | $10,06 | 27,30K |
| 2026-06-24 | $10,21 | 0,00 % | $10,17 | $10,26 | $10,15 | 31,40K |
| 2026-06-23 | $10,21 | +0,59 % | $10,19 | $10,26 | $10,10 | 25,30K |
| 2026-06-22 | $10,15 | -0,49 % | $10,15 | $10,23 | $10,10 | 48,90K |
| 2026-06-18 | $10,20 | 0,00 % | $10,27 | $10,27 | $10,15 | 89,70K |
| 2026-06-17 | $10,20 | -0,10 % | $10,13 | $10,27 | $10,13 | 41,00K |
| 2026-06-16 | $10,21 | 0,00 % | $10,11 | $10,26 | $10,10 | 55,20K |
| 2026-06-15 | $10,21 | -0,39 % | $10,17 | $10,33 | $10,12 | 72,60K |
| 2026-06-12 | $10,25 | -0,10 % | $10,28 | $10,34 | $10,06 | 36,20K |
| 2026-06-11 | $10,26 | -2,19 % | $10,57 | $10,57 | $10,17 | 46,40K |
| 2026-06-10 | $10,49 | +3,05 % | $10,25 | $10,53 | $10,19 | 54,80K |
| 2026-06-09 | $10,18 | +0,20 % | $10,16 | $10,41 | $10,14 | 61,50K |
| 2026-06-08 | $10,16 | -1,55 % | $10,32 | $10,41 | $10,15 | 29,10K |
| 2026-06-05 | $10,32 | +0,88 % | $10,50 | $10,59 | $10,19 | 30,30K |
| 2026-06-04 | $10,23 | +0,89 % | $10,15 | $10,35 | $10,15 | 59,60K |
| 2026-06-03 | $10,14 | +0,20 % | $10,12 | $10,31 | $9,93 | 111,60K |
| 2026-06-02 | $10,12 | -1,27 % | $10,14 | $10,20 | $9,98 | 53,40K |
| 2026-06-01 | $10,25 | -0,68 % | $10,32 | $10,39 | $10,10 | 121,40K |
| 2026-05-29 | $10,32 | +1,67 % | $10,15 | $10,40 | $9,99 | 105,40K |
| 2026-05-28 | $10,15 | -2,40 % | $10,96 | $13,39 | $9,99 | 209,30K |
| 2026-05-27 | $10,40 | -0,67 % | $10,46 | $10,54 | $9,82 | 73,20K |
| 2026-05-26 | $10,47 | +2,65 % | $10,20 | $10,49 | $10,20 | 182,50K |