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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,69 | -0,55 % | $12,86 | $12,94 | $12,66 | 687,70K |
| 2026-09-29 | $12,76 | -0,39 % | $12,76 | $12,92 | $12,69 | 386,30K |
| 2026-09-28 | $12,81 | +0,23 % | $12,78 | $13,01 | $12,68 | 427,40K |
| 2026-09-25 | $12,78 | +0,31 % | $12,74 | $12,84 | $12,58 | 489,50K |
| 2026-09-24 | $12,74 | -1,01 % | $12,86 | $13,02 | $12,60 | 451,60K |
| 2026-09-23 | $12,87 | -2,28 % | $13,14 | $13,14 | $12,82 | 426,60K |
| 2026-09-22 | $13,17 | -0,30 % | $13,30 | $13,47 | $13,06 | 469,20K |
| 2026-09-21 | $13,21 | +0,99 % | $13,28 | $13,75 | $13,20 | 496,00K |
| 2026-09-18 | $13,08 | -3,89 % | $13,55 | $13,60 | $13,06 | 1,12M |
| 2026-09-17 | $13,61 | -2,99 % | $14,18 | $14,19 | $13,61 | 396,80K |
| 2026-09-16 | $14,03 | -0,57 % | $14,14 | $14,21 | $13,89 | 463,30K |
| 2026-09-15 | $14,11 | -1,95 % | $14,27 | $14,28 | $14,08 | 307,20K |
| 2026-09-14 | $14,39 | +3,53 % | $13,93 | $14,52 | $13,93 | 452,30K |
| 2026-09-11 | $13,90 | +0,58 % | $13,98 | $14,20 | $13,70 | 358,90K |
| 2026-09-10 | $13,82 | +1,99 % | $13,55 | $13,95 | $13,50 | 388,00K |
| 2026-09-09 | $13,55 | -1,81 % | $13,72 | $13,82 | $13,37 | 370,60K |
| 2026-09-08 | $13,80 | -0,07 % | $13,72 | $13,96 | $13,48 | 376,80K |
| 2026-09-04 | $13,81 | -0,86 % | $13,73 | $13,90 | $13,70 | 376,70K |
| 2026-09-03 | $13,93 | +1,31 % | $13,91 | $13,99 | $13,62 | 427,60K |
| 2026-09-02 | $13,75 | -0,79 % | $13,94 | $14,32 | $13,66 | 527,60K |
| 2026-09-01 | $13,86 | -1,70 % | $14,04 | $14,17 | $13,78 | 343,90K |
| 2026-08-31 | $14,10 | -1,74 % | $14,16 | $14,22 | $13,86 | 436,10K |
| 2026-08-28 | $14,35 | +2,35 % | $14,08 | $14,43 | $14,03 | 321,00K |
| 2026-08-27 | $14,02 | -2,16 % | $14,12 | $14,31 | $13,90 | 482,60K |
| 2026-08-26 | $14,33 | -2,52 % | $14,70 | $14,70 | $14,17 | 436,00K |
| 2026-08-25 | $14,70 | +1,31 % | $14,42 | $14,75 | $14,22 | 286,90K |
| 2026-08-24 | $14,51 | +0,69 % | $14,41 | $14,70 | $14,38 | 228,30K |
| 2026-08-21 | $14,41 | +0,42 % | $14,43 | $14,54 | $14,25 | 495,30K |
| 2026-08-20 | $14,35 | -1,58 % | $14,52 | $14,57 | $14,12 | 283,30K |
| 2026-08-19 | $14,58 | +1,53 % | $14,48 | $14,77 | $14,27 | 283,80K |
| 2026-08-18 | $14,36 | +0,77 % | $14,41 | $14,75 | $14,23 | 354,60K |
| 2026-08-17 | $14,25 | -3,98 % | $14,69 | $14,73 | $14,15 | 575,50K |
| 2026-08-14 | $14,84 | +3,92 % | $14,34 | $14,90 | $14,29 | 405,40K |
| 2026-08-13 | $14,28 | +2,88 % | $13,89 | $14,31 | $13,89 | 427,10K |
| 2026-08-12 | $13,88 | +1,54 % | $13,67 | $13,99 | $13,52 | 344,50K |
| 2026-08-11 | $13,67 | -0,65 % | $13,61 | $13,76 | $13,24 | 549,90K |
| 2026-08-10 | $13,76 | -3,10 % | $14,20 | $14,85 | $13,67 | 817,90K |
| 2026-08-07 | $14,20 | -3,79 % | $14,73 | $14,99 | $14,15 | 1,25M |
| 2026-08-06 | $14,76 | +6,11 % | $14,51 | $16,30 | $14,21 | 1,48M |
| 2026-08-05 | $13,91 | -0,57 % | $13,82 | $14,05 | $13,74 | 488,40K |
| 2026-08-04 | $13,99 | +0,50 % | $13,92 | $14,16 | $13,91 | 468,70K |
| 2026-08-03 | $13,92 | +1,31 % | $13,95 | $14,26 | $13,82 | 374,80K |
| 2026-07-31 | $13,74 | -0,22 % | $13,65 | $13,78 | $13,45 | 336,90K |
| 2026-07-30 | $13,77 | -3,03 % | $14,03 | $14,03 | $13,54 | 379,00K |
| 2026-07-29 | $14,20 | +0,57 % | $14,20 | $14,40 | $14,11 | 452,50K |
| 2026-07-28 | $14,12 | +4,67 % | $13,61 | $14,25 | $13,56 | 475,40K |
| 2026-07-27 | $13,49 | 0,00 % | $13,57 | $13,93 | $13,48 | 391,30K |
| 2026-07-24 | $13,49 | +0,90 % | $13,51 | $13,77 | $13,45 | 354,40K |
| 2026-07-23 | $13,37 | -3,40 % | $13,64 | $13,70 | $13,13 | 450,80K |
| 2026-07-22 | $13,84 | +0,14 % | $13,92 | $13,92 | $13,48 | 497,60K |
| 2026-07-21 | $13,82 | -1,99 % | $13,97 | $14,13 | $13,74 | 690,00K |
| 2026-07-20 | $14,10 | +2,03 % | $13,90 | $14,11 | $13,67 | 597,90K |
| 2026-07-17 | $13,82 | -3,63 % | $14,17 | $14,42 | $13,77 | 363,00K |
| 2026-07-16 | $14,34 | -0,14 % | $14,53 | $14,70 | $14,21 | 317,10K |
| 2026-07-15 | $14,36 | +3,98 % | $13,95 | $14,97 | $13,93 | 675,10K |
| 2026-07-14 | $13,81 | -3,09 % | $14,14 | $14,22 | $13,80 | 417,00K |
| 2026-07-13 | $14,25 | +0,07 % | $14,40 | $14,64 | $14,24 | 510,30K |
| 2026-07-10 | $14,24 | -2,06 % | $14,61 | $14,73 | $14,23 | 622,80K |
| 2026-07-09 | $14,54 | +1,39 % | $14,22 | $14,73 | $13,96 | 731,10K |
| 2026-07-08 | $14,34 | -2,98 % | $14,78 | $14,90 | $14,22 | 614,30K |
| 2026-07-07 | $14,78 | -2,38 % | $15,21 | $15,54 | $14,70 | 484,40K |
| 2026-07-06 | $15,14 | -1,82 % | $15,37 | $15,52 | $15,08 | 842,50K |
| 2026-07-02 | $15,42 | +2,19 % | $15,09 | $15,48 | $14,90 | 607,50K |
| 2026-07-01 | $15,09 | +5,89 % | $14,36 | $15,28 | $14,29 | 631,00K |
| 2026-06-30 | $14,25 | +2,00 % | $13,95 | $14,38 | $13,74 | 493,70K |
| 2026-06-29 | $13,97 | +1,23 % | $13,95 | $14,12 | $13,71 | 735,80K |
| 2026-06-26 | $13,80 | +6,65 % | $12,85 | $13,87 | $12,85 | 1,73M |
| 2026-06-25 | $12,94 | -7,77 % | $14,04 | $14,06 | $12,89 | 629,80K |
| 2026-06-24 | $14,03 | +0,43 % | $14,01 | $14,35 | $13,94 | 491,90K |
| 2026-06-23 | $13,97 | +2,65 % | $13,59 | $13,99 | $13,59 | 339,30K |
| 2026-06-22 | $13,61 | -0,44 % | $13,64 | $13,82 | $13,51 | 348,70K |
| 2026-06-18 | $13,67 | +0,07 % | $13,82 | $13,98 | $13,54 | 811,20K |
| 2026-06-17 | $13,66 | -0,73 % | $13,76 | $13,91 | $13,52 | 469,70K |
| 2026-06-16 | $13,76 | +2,46 % | $13,42 | $13,77 | $13,29 | 531,30K |
| 2026-06-15 | $13,43 | -4,41 % | $14,11 | $14,13 | $13,40 | 857,00K |
| 2026-06-12 | $14,05 | -2,77 % | $14,45 | $14,49 | $13,98 | 277,90K |
| 2026-06-11 | $14,45 | +1,76 % | $14,25 | $14,57 | $14,07 | 368,90K |
| 2026-06-10 | $14,20 | +0,85 % | $14,12 | $14,32 | $13,93 | 515,20K |
| 2026-06-09 | $14,08 | +1,15 % | $14,15 | $14,36 | $13,93 | 443,60K |
| 2026-06-08 | $13,92 | +0,51 % | $13,82 | $14,02 | $13,71 | 364,70K |
| 2026-06-05 | $13,85 | -0,14 % | $13,97 | $14,17 | $13,74 | 348,50K |
| 2026-06-04 | $13,87 | +2,51 % | $13,69 | $14,17 | $13,68 | 386,10K |
| 2026-06-03 | $13,53 | -3,29 % | $13,93 | $13,95 | $13,39 | 483,40K |
| 2026-06-02 | $13,99 | -1,06 % | $14,12 | $14,22 | $13,92 | 301,40K |
| 2026-06-01 | $14,14 | +2,24 % | $13,83 | $14,31 | $13,79 | 355,80K |
| 2026-05-29 | $13,83 | -3,29 % | $14,24 | $14,24 | $13,78 | 470,20K |
| 2026-05-28 | $14,30 | +1,20 % | $14,01 | $14,31 | $13,93 | 288,70K |
| 2026-05-27 | $14,13 | +2,99 % | $13,72 | $14,29 | $13,72 | 399,30K |
| 2026-05-26 | $13,72 | -1,01 % | $13,71 | $13,85 | $13,45 | 443,40K |
| 2026-05-22 | $13,86 | +1,76 % | $13,73 | $14,03 | $13,73 | 449,90K |