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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,44 | 0,00 % | $10,43 | $10,45 | $10,43 | 21,40K |
| 2026-10-01 | $10,44 | -0,10 % | $10,43 | $10,44 | $10,43 | 63,50K |
| 2026-09-30 | $10,45 | +0,19 % | $10,43 | $10,45 | $10,42 | 120,30K |
| 2026-09-29 | $10,43 | -0,10 % | $10,44 | $10,44 | $10,42 | 232,70K |
| 2026-09-28 | $10,44 | +0,10 % | $10,43 | $10,45 | $10,43 | 20,10K |
| 2026-09-25 | $10,43 | 0,00 % | $10,44 | $10,45 | $10,43 | 17,00K |
| 2026-09-24 | $10,43 | 0,00 % | $10,44 | $10,50 | $10,42 | 120,90K |
| 2026-09-23 | $10,43 | -0,29 % | $10,46 | $10,46 | $10,43 | 19,30K |
| 2026-09-22 | $10,46 | -0,10 % | $10,48 | $10,48 | $10,45 | 37,50K |
| 2026-09-21 | $10,47 | +0,29 % | $10,44 | $10,51 | $10,43 | 75,40K |
| 2026-09-18 | $10,44 | -0,10 % | $10,44 | $10,45 | $10,43 | 51,10K |
| 2026-09-17 | $10,45 | +0,38 % | $10,41 | $10,45 | $10,41 | 712,90K |
| 2026-09-16 | $10,41 | -0,19 % | $10,43 | $10,44 | $10,41 | 308,70K |
| 2026-09-15 | $10,43 | -0,05 % | $10,43 | $10,44 | $10,43 | 210,30K |
| 2026-09-14 | $10,44 | -0,24 % | $10,44 | $10,46 | $10,43 | 76,80K |
| 2026-09-11 | $10,46 | +0,05 % | $10,46 | $10,47 | $10,42 | 788,50K |
| 2026-09-10 | $10,45 | +0,05 % | $10,44 | $10,47 | $10,43 | 2,85M |
| 2026-09-09 | $10,45 | -0,29 % | $10,45 | $10,49 | $10,43 | 510,40K |
| 2026-09-08 | $10,48 | -0,66 % | $10,46 | $10,50 | $10,45 | 18,50K |
| 2026-09-04 | $10,55 | -0,47 % | $10,57 | $10,60 | $10,43 | 219,20K |
| 2026-09-03 | $10,60 | +0,57 % | $10,44 | $10,60 | $10,43 | 70,10K |
| 2026-09-02 | $10,54 | +0,38 % | $10,47 | $10,54 | $10,46 | 76,50K |
| 2026-09-01 | $10,50 | +0,19 % | $10,46 | $10,50 | $10,44 | 145,50K |
| 2026-08-31 | $10,48 | +0,29 % | $10,47 | $10,49 | $10,43 | 30,90K |
| 2026-08-28 | $10,45 | -0,29 % | $10,45 | $10,47 | $10,45 | 17,10K |
| 2026-08-27 | $10,48 | +0,10 % | $10,43 | $10,50 | $10,43 | 18,00K |
| 2026-08-26 | $10,47 | -0,10 % | $10,47 | $10,48 | $10,44 | 38,60K |
| 2026-08-25 | $10,48 | +0,29 % | $10,44 | $10,49 | $10,43 | 47,60K |
| 2026-08-24 | $10,45 | 0,00 % | $10,48 | $10,48 | $10,43 | 29,40K |
| 2026-08-21 | $10,45 | 0,00 % | $10,50 | $10,50 | $10,44 | 68,90K |
| 2026-08-20 | $10,45 | +0,10 % | $10,44 | $10,47 | $10,44 | 30,50K |
| 2026-08-19 | $10,44 | +0,10 % | $10,44 | $10,46 | $10,42 | 21,20K |
| 2026-08-18 | $10,43 | -0,10 % | $10,43 | $10,46 | $10,43 | 58,10K |
| 2026-08-17 | $10,44 | +0,10 % | $10,43 | $10,44 | $10,43 | 1,12M |
| 2026-08-14 | $10,43 | -0,19 % | $10,45 | $10,46 | $10,40 | 66,30K |
| 2026-08-13 | $10,45 | -0,10 % | $10,45 | $10,48 | $10,44 | 33,80K |
| 2026-08-12 | $10,46 | +0,10 % | $10,44 | $10,48 | $10,43 | 41,80K |
| 2026-08-11 | $10,45 | 0,00 % | $10,47 | $10,50 | $10,43 | 15,60K |
| 2026-08-10 | $10,45 | -0,19 % | $10,46 | $10,47 | $10,44 | 46,20K |
| 2026-08-07 | $10,47 | -0,10 % | $10,50 | $10,52 | $10,46 | 18,70K |
| 2026-08-06 | $10,48 | -0,19 % | $10,49 | $10,51 | $10,48 | 17,40K |
| 2026-08-05 | $10,50 | 0,00 % | $10,50 | $10,52 | $10,49 | 22,50K |
| 2026-08-04 | $10,50 | +0,10 % | $10,51 | $10,54 | $10,45 | 22,40K |
| 2026-08-03 | $10,49 | +0,29 % | $10,44 | $10,51 | $10,44 | 76,20K |
| 2026-07-31 | $10,46 | +0,19 % | $10,46 | $10,47 | $10,44 | 20,60K |
| 2026-07-30 | $10,44 | 0,00 % | $10,43 | $10,48 | $10,40 | 104,80K |
| 2026-07-29 | $10,44 | -0,38 % | $10,47 | $10,48 | $10,40 | 59,20K |
| 2026-07-28 | $10,48 | +0,10 % | $10,48 | $10,49 | $10,42 | 133,30K |
| 2026-07-27 | $10,47 | -0,10 % | $10,48 | $10,49 | $10,47 | 12,00K |
| 2026-07-24 | $10,48 | 0,00 % | $10,46 | $10,52 | $10,46 | 38,90K |
| 2026-07-23 | $10,48 | -0,47 % | $10,48 | $10,52 | $10,48 | 36,70K |
| 2026-07-22 | $10,53 | -0,19 % | $10,55 | $10,58 | $10,53 | 16,50K |
| 2026-07-21 | $10,55 | 0,00 % | $10,55 | $10,58 | $10,53 | 81,80K |
| 2026-07-20 | $10,55 | -0,09 % | $10,56 | $10,56 | $10,50 | 22,80K |
| 2026-07-17 | $10,56 | +0,57 % | $10,46 | $10,58 | $10,46 | 22,80K |
| 2026-07-16 | $10,50 | -0,66 % | $10,56 | $10,57 | $10,49 | 68,20K |
| 2026-07-15 | $10,57 | +0,09 % | $10,56 | $10,60 | $10,55 | 25,50K |
| 2026-07-14 | $10,56 | -0,85 % | $10,62 | $10,62 | $10,55 | 54,30K |
| 2026-07-13 | $10,65 | +0,09 % | $10,66 | $10,67 | $10,60 | 48,80K |
| 2026-07-10 | $10,64 | +0,28 % | $10,59 | $10,66 | $10,53 | 31,50K |
| 2026-07-09 | $10,61 | +0,57 % | $10,55 | $10,63 | $10,55 | 26,10K |
| 2026-07-08 | $10,55 | -0,28 % | $10,52 | $10,59 | $10,50 | 25,50K |
| 2026-07-07 | $10,58 | -0,47 % | $10,62 | $10,65 | $10,55 | 20,90K |
| 2026-07-06 | $10,63 | +0,95 % | $10,59 | $10,66 | $10,51 | 62,50K |
| 2026-07-02 | $10,53 | -0,94 % | $10,67 | $10,71 | $10,53 | 55,10K |
| 2026-07-01 | $10,63 | +1,43 % | $10,48 | $10,71 | $10,44 | 108,10K |
| 2026-06-30 | $10,48 | +0,10 % | $10,46 | $10,49 | $10,45 | 132,70K |
| 2026-06-29 | $10,47 | +0,38 % | $10,43 | $10,50 | $10,43 | 29,20K |
| 2026-06-26 | $10,43 | +0,19 % | $10,42 | $10,44 | $10,42 | 60,70K |
| 2026-06-25 | $10,41 | 0,00 % | $10,41 | $10,42 | $10,41 | 13,10K |
| 2026-06-24 | $10,41 | 0,00 % | $10,41 | $10,43 | $10,41 | 106,50K |
| 2026-06-23 | $10,41 | +0,10 % | $10,40 | $10,42 | $10,40 | 136,90K |
| 2026-06-22 | $10,40 | 0,00 % | $10,41 | $10,42 | $10,39 | 160,20K |
| 2026-06-18 | $10,40 | +0,10 % | $10,39 | $10,41 | $10,36 | 395,40K |
| 2026-06-17 | $10,39 | -0,29 % | $10,40 | $10,43 | $10,39 | 87,30K |
| 2026-06-16 | $10,42 | 0,00 % | $10,43 | $10,43 | $10,40 | 40,40K |
| 2026-06-15 | $10,42 | +0,29 % | $10,40 | $10,43 | $10,39 | 85,60K |
| 2026-06-12 | $10,39 | 0,00 % | $10,39 | $10,41 | $10,38 | 73,50K |
| 2026-06-11 | $10,39 | -0,19 % | $10,40 | $10,43 | $10,39 | 73,70K |
| 2026-06-10 | $10,41 | -0,19 % | $10,41 | $10,44 | $10,40 | 198,20K |
| 2026-06-09 | $10,43 | -0,19 % | $10,43 | $10,45 | $10,37 | 286,30K |
| 2026-06-08 | $10,45 | +0,29 % | $10,42 | $10,46 | $10,42 | 49,90K |
| 2026-06-05 | $10,42 | -0,29 % | $10,45 | $10,45 | $10,42 | 203,60K |
| 2026-06-04 | $10,45 | 0,00 % | $10,44 | $10,45 | $10,43 | 35,70K |
| 2026-06-03 | $10,45 | +0,10 % | $10,43 | $10,47 | $10,43 | 122,60K |
| 2026-06-02 | $10,44 | -0,10 % | $10,43 | $10,46 | $10,42 | 257,10K |
| 2026-06-01 | $10,45 | +0,19 % | $10,42 | $10,46 | $10,42 | 91,80K |
| 2026-05-29 | $10,43 | +0,10 % | $10,40 | $10,44 | $10,38 | 62,70K |
| 2026-05-28 | $10,42 | 0,00 % | $10,39 | $10,45 | $10,39 | 105,30K |
| 2026-05-27 | $10,42 | +0,19 % | $10,40 | $10,45 | $10,40 | 116,40K |