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 | $10,49 | -0,66 % | $10,56 | $10,78 | $10,41 | 101,30K |
| 2026-09-30 | $10,56 | -0,28 % | $10,59 | $10,68 | $10,00 | 76,90K |
| 2026-09-29 | $10,59 | +2,02 % | $10,37 | $10,63 | $10,04 | 150,80K |
| 2026-09-28 | $10,38 | +0,78 % | $10,27 | $10,41 | $10,07 | 70,10K |
| 2026-09-25 | $10,30 | +1,78 % | $10,10 | $10,33 | $9,94 | 67,00K |
| 2026-09-24 | $10,12 | +3,27 % | $9,80 | $10,16 | $9,69 | 100,20K |
| 2026-09-23 | $9,80 | +5,15 % | $9,32 | $9,87 | $9,26 | 162,70K |
| 2026-09-22 | $9,32 | +2,53 % | $9,10 | $9,47 | $9,09 | 90,50K |
| 2026-09-21 | $9,09 | -3,50 % | $9,43 | $9,43 | $9,09 | 97,30K |
| 2026-09-18 | $9,42 | -1,67 % | $9,53 | $9,66 | $9,14 | 277,30K |
| 2026-09-17 | $9,58 | -1,24 % | $9,75 | $9,85 | $9,55 | 141,60K |
| 2026-09-16 | $9,70 | -0,51 % | $9,75 | $9,77 | $9,63 | 120,20K |
| 2026-09-15 | $9,75 | +0,93 % | $9,67 | $9,78 | $9,52 | 92,00K |
| 2026-09-14 | $9,66 | -2,91 % | $10,03 | $10,06 | $9,66 | 174,40K |
| 2026-09-11 | $9,95 | -0,50 % | $9,91 | $10,14 | $9,69 | 165,40K |
| 2026-09-10 | $10,00 | -0,50 % | $10,04 | $10,05 | $9,93 | 112,10K |
| 2026-09-09 | $10,05 | +0,20 % | $10,03 | $10,09 | $9,89 | 80,60K |
| 2026-09-08 | $10,03 | -1,38 % | $10,17 | $10,19 | $9,97 | 71,50K |
| 2026-09-04 | $10,17 | +2,21 % | $9,95 | $10,18 | $9,88 | 41,60K |
| 2026-09-03 | $9,95 | -0,30 % | $10,03 | $10,13 | $9,87 | 35,60K |
| 2026-09-02 | $9,98 | -1,87 % | $10,19 | $10,21 | $9,96 | 58,00K |
| 2026-09-01 | $10,17 | +1,29 % | $10,05 | $10,20 | $9,78 | 62,40K |
| 2026-08-31 | $10,04 | -0,50 % | $10,15 | $10,23 | $10,01 | 54,40K |
| 2026-08-28 | $10,09 | -0,30 % | $10,05 | $10,17 | $10,05 | 41,40K |
| 2026-08-27 | $10,12 | +1,40 % | $9,97 | $10,27 | $9,93 | 53,30K |
| 2026-08-26 | $9,98 | -0,50 % | $10,06 | $10,18 | $9,95 | 40,90K |
| 2026-08-25 | $10,03 | +0,80 % | $9,98 | $10,11 | $9,77 | 47,60K |
| 2026-08-24 | $9,95 | -0,80 % | $10,03 | $10,09 | $9,91 | 72,90K |
| 2026-08-21 | $10,03 | +2,14 % | $9,82 | $10,03 | $9,63 | 98,50K |
| 2026-08-20 | $9,82 | -3,73 % | $10,17 | $10,30 | $9,76 | 68,00K |
| 2026-08-19 | $10,20 | -1,73 % | $10,41 | $10,51 | $10,20 | 61,20K |
| 2026-08-18 | $10,38 | +2,17 % | $10,23 | $10,39 | $10,19 | 67,50K |
| 2026-08-17 | $10,16 | -0,20 % | $10,18 | $10,22 | $9,95 | 58,70K |
| 2026-08-14 | $10,18 | +0,10 % | $10,13 | $10,31 | $9,93 | 169,70K |
| 2026-08-13 | $10,17 | +1,19 % | $10,10 | $10,22 | $10,02 | 52,40K |
| 2026-08-12 | $10,05 | +0,20 % | $10,05 | $10,17 | $9,86 | 67,70K |
| 2026-08-11 | $10,03 | +1,11 % | $9,91 | $10,15 | $9,91 | 55,70K |
| 2026-08-10 | $9,92 | -2,84 % | $10,20 | $10,26 | $9,88 | 61,20K |
| 2026-08-07 | $10,21 | +0,69 % | $10,11 | $10,42 | $10,03 | 99,40K |
| 2026-08-06 | $10,14 | +0,10 % | $10,25 | $10,58 | $10,14 | 43,40K |
| 2026-08-05 | $10,13 | -2,60 % | $10,26 | $10,35 | $10,05 | 43,40K |
| 2026-08-04 | $10,40 | -0,67 % | $10,70 | $10,75 | $10,28 | 58,30K |
| 2026-08-03 | $10,47 | +1,85 % | $10,31 | $10,57 | $10,08 | 37,00K |
| 2026-07-31 | $10,28 | +3,84 % | $9,87 | $10,39 | $9,78 | 57,60K |
| 2026-07-30 | $9,90 | -0,80 % | $9,99 | $10,03 | $9,71 | 54,00K |
| 2026-07-29 | $9,98 | -4,86 % | $10,53 | $10,59 | $9,98 | 39,20K |
| 2026-07-28 | $10,49 | +0,48 % | $10,50 | $10,72 | $10,29 | 57,60K |
| 2026-07-27 | $10,44 | +4,92 % | $10,07 | $10,63 | $10,07 | 54,90K |
| 2026-07-24 | $9,95 | -1,87 % | $10,23 | $10,25 | $9,93 | 43,00K |
| 2026-07-23 | $10,14 | +0,50 % | $10,01 | $10,19 | $9,85 | 70,40K |
| 2026-07-22 | $10,09 | +2,75 % | $9,82 | $10,21 | $9,66 | 132,40K |
| 2026-07-21 | $9,82 | +0,61 % | $9,76 | $9,95 | $9,57 | 58,70K |
| 2026-07-20 | $9,76 | -1,91 % | $9,96 | $10,06 | $9,71 | 44,50K |
| 2026-07-17 | $9,95 | -1,87 % | $10,04 | $10,19 | $9,94 | 56,20K |
| 2026-07-16 | $10,14 | -0,10 % | $10,21 | $10,46 | $10,10 | 38,50K |
| 2026-07-15 | $10,15 | -1,93 % | $10,36 | $10,69 | $10,14 | 89,90K |
| 2026-07-14 | $10,35 | -0,96 % | $10,49 | $10,62 | $10,28 | 33,30K |
| 2026-07-13 | $10,45 | -2,43 % | $10,63 | $11,35 | $10,45 | 33,60K |
| 2026-07-10 | $10,71 | +0,75 % | $10,63 | $10,77 | $10,50 | 52,20K |
| 2026-07-09 | $10,63 | +1,33 % | $10,55 | $10,67 | $10,37 | 39,10K |
| 2026-07-08 | $10,49 | -1,69 % | $10,61 | $10,70 | $10,45 | 65,90K |
| 2026-07-07 | $10,67 | +5,12 % | $10,27 | $10,72 | $10,24 | 52,30K |
| 2026-07-06 | $10,15 | -3,61 % | $10,53 | $10,68 | $10,10 | 46,20K |
| 2026-07-02 | $10,53 | +1,54 % | $10,37 | $10,69 | $10,34 | 29,50K |
| 2026-07-01 | $10,37 | +2,57 % | $10,02 | $10,48 | $10,01 | 126,50K |
| 2026-06-30 | $10,11 | -1,84 % | $10,26 | $10,32 | $10,01 | 45,40K |
| 2026-06-29 | $10,30 | -11,28 % | $11,35 | $11,35 | $10,17 | 89,20K |
| 2026-06-26 | $11,61 | +12,50 % | $10,45 | $11,82 | $10,23 | 364,80K |
| 2026-06-25 | $10,32 | +0,49 % | $10,27 | $10,58 | $10,16 | 89,60K |
| 2026-06-24 | $10,27 | +0,49 % | $10,23 | $10,46 | $10,13 | 62,50K |
| 2026-06-23 | $10,22 | -0,78 % | $10,30 | $10,40 | $10,22 | 25,10K |
| 2026-06-22 | $10,30 | -4,72 % | $10,86 | $10,90 | $10,23 | 35,40K |
| 2026-06-18 | $10,81 | +2,85 % | $10,85 | $11,25 | $10,52 | 124,00K |
| 2026-06-17 | $10,51 | -1,96 % | $10,72 | $11,02 | $10,50 | 38,30K |
| 2026-06-16 | $10,72 | -1,65 % | $10,99 | $10,99 | $10,54 | 57,90K |
| 2026-06-15 | $10,90 | +0,28 % | $10,91 | $11,02 | $10,74 | 34,60K |
| 2026-06-12 | $10,87 | -1,18 % | $10,79 | $11,00 | $10,79 | 49,20K |
| 2026-06-11 | $11,00 | -1,26 % | $11,28 | $11,28 | $10,95 | 72,20K |
| 2026-06-10 | $11,14 | +2,20 % | $10,96 | $11,27 | $10,85 | 43,80K |
| 2026-06-09 | $10,90 | -0,27 % | $11,05 | $11,14 | $10,85 | 54,30K |
| 2026-06-08 | $10,93 | -1,89 % | $11,29 | $11,29 | $10,68 | 41,40K |
| 2026-06-05 | $11,14 | -0,36 % | $11,29 | $11,29 | $11,10 | 25,60K |
| 2026-06-04 | $11,18 | +0,72 % | $11,33 | $11,41 | $11,06 | 24,50K |
| 2026-06-03 | $11,10 | -4,15 % | $11,66 | $11,66 | $11,03 | 35,30K |
| 2026-06-02 | $11,58 | -0,17 % | $11,52 | $11,58 | $11,31 | 34,60K |
| 2026-06-01 | $11,60 | +2,38 % | $11,33 | $11,60 | $11,21 | 28,80K |
| 2026-05-29 | $11,33 | +1,43 % | $11,10 | $11,58 | $11,10 | 57,10K |
| 2026-05-28 | $11,17 | -1,06 % | $11,20 | $11,32 | $11,15 | 30,80K |
| 2026-05-27 | $11,29 | -2,25 % | $11,58 | $11,62 | $11,05 | 31,60K |
| 2026-05-26 | $11,55 | -0,94 % | $11,66 | $11,68 | $11,42 | 83,10K |