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 | $10,28 | +1,18 % | $10,06 | $10,28 | $9,85 | 23,32K |
| 2026-09-30 | $10,16 | -0,88 % | $10,26 | $10,45 | $10,07 | 31,90K |
| 2026-09-29 | $10,25 | -0,29 % | $10,15 | $10,44 | $10,15 | 23,10K |
| 2026-09-28 | $10,28 | 0,00 % | $10,25 | $10,44 | $10,20 | 20,00K |
| 2026-09-25 | $10,28 | -2,10 % | $10,47 | $10,61 | $10,27 | 22,70K |
| 2026-09-24 | $10,50 | +1,74 % | $10,37 | $10,69 | $10,11 | 39,10K |
| 2026-09-23 | $10,32 | -0,29 % | $10,22 | $10,56 | $9,89 | 54,60K |
| 2026-09-22 | $10,35 | +4,65 % | $9,90 | $10,38 | $9,87 | 84,60K |
| 2026-09-21 | $9,89 | -1,49 % | $10,04 | $10,07 | $9,75 | 69,00K |
| 2026-09-18 | $10,04 | -2,05 % | $10,16 | $10,27 | $9,90 | 68,30K |
| 2026-09-17 | $10,25 | -0,77 % | $10,58 | $10,60 | $10,22 | 28,00K |
| 2026-09-16 | $10,33 | -4,26 % | $10,80 | $10,90 | $10,33 | 37,60K |
| 2026-09-15 | $10,79 | +0,28 % | $10,87 | $11,56 | $10,71 | 38,70K |
| 2026-09-14 | $10,76 | +1,70 % | $10,47 | $10,85 | $10,47 | 76,80K |
| 2026-09-11 | $10,58 | +1,54 % | $10,49 | $10,76 | $10,33 | 121,20K |
| 2026-09-10 | $10,42 | +0,87 % | $10,01 | $10,71 | $10,01 | 90,90K |
| 2026-09-09 | $10,33 | -3,19 % | $10,67 | $10,69 | $10,20 | 42,30K |
| 2026-09-08 | $10,67 | -4,82 % | $10,97 | $11,16 | $10,62 | 51,10K |
| 2026-09-04 | $11,21 | +2,19 % | $11,11 | $11,39 | $10,85 | 59,80K |
| 2026-09-03 | $10,97 | -1,17 % | $11,15 | $11,64 | $10,91 | 31,00K |
| 2026-09-02 | $11,10 | -2,72 % | $11,50 | $11,94 | $11,05 | 36,70K |
| 2026-09-01 | $11,41 | -5,55 % | $11,94 | $12,25 | $11,33 | 32,50K |
| 2026-08-31 | $12,08 | -2,11 % | $12,31 | $12,75 | $11,89 | 56,70K |
| 2026-08-28 | $12,34 | +1,56 % | $12,15 | $12,64 | $12,15 | 157,40K |
| 2026-08-27 | $12,15 | -3,11 % | $12,44 | $12,55 | $12,06 | 26,50K |
| 2026-08-26 | $12,54 | +0,97 % | $12,46 | $12,64 | $12,29 | 48,50K |
| 2026-08-25 | $12,42 | 0,00 % | $12,66 | $12,91 | $12,01 | 121,70K |
| 2026-08-24 | $12,42 | +0,08 % | $12,47 | $13,30 | $12,27 | 78,10K |
| 2026-08-21 | $12,41 | -0,56 % | $12,57 | $12,70 | $12,33 | 40,40K |
| 2026-08-20 | $12,48 | -6,45 % | $13,11 | $13,14 | $12,43 | 28,40K |
| 2026-08-19 | $13,34 | -0,89 % | $13,78 | $13,99 | $13,28 | 59,90K |
| 2026-08-18 | $13,46 | -3,79 % | $13,89 | $14,30 | $13,21 | 53,70K |
| 2026-08-17 | $13,99 | +0,07 % | $14,18 | $14,32 | $13,52 | 38,40K |
| 2026-08-14 | $13,98 | -1,34 % | $14,06 | $14,50 | $13,98 | 30,10K |
| 2026-08-13 | $14,17 | -0,84 % | $13,81 | $14,33 | $13,78 | 17,50K |
| 2026-08-12 | $14,29 | -0,69 % | $14,15 | $14,85 | $14,15 | 39,00K |
| 2026-08-11 | $14,39 | +3,67 % | $14,10 | $14,70 | $14,10 | 28,50K |
| 2026-08-10 | $13,88 | +0,14 % | $13,78 | $14,25 | $13,37 | 47,70K |
| 2026-08-07 | $13,86 | -1,35 % | $14,01 | $14,80 | $13,42 | 46,20K |
| 2026-08-06 | $14,05 | -9,65 % | $14,83 | $15,14 | $13,64 | 50,50K |
| 2026-08-05 | $15,55 | +2,03 % | $15,13 | $15,55 | $15,13 | 21,30K |
| 2026-08-04 | $15,24 | +2,90 % | $14,90 | $15,42 | $14,56 | 32,60K |
| 2026-08-03 | $14,81 | -0,13 % | $14,95 | $15,25 | $14,81 | 38,10K |
| 2026-07-31 | $14,83 | -0,80 % | $14,81 | $15,20 | $14,55 | 43,00K |
| 2026-07-30 | $14,95 | -0,60 % | $15,10 | $15,14 | $14,54 | 32,60K |
| 2026-07-29 | $15,04 | -3,28 % | $15,33 | $15,75 | $14,72 | 48,50K |
| 2026-07-28 | $15,55 | +4,22 % | $15,39 | $15,67 | $15,20 | 26,20K |
| 2026-07-27 | $14,92 | -2,23 % | $15,33 | $15,74 | $14,83 | 40,70K |
| 2026-07-24 | $15,26 | +4,23 % | $15,06 | $15,61 | $14,88 | 42,60K |
| 2026-07-23 | $14,64 | -0,20 % | $14,31 | $14,94 | $14,15 | 43,70K |
| 2026-07-22 | $14,67 | +1,52 % | $14,74 | $15,12 | $14,55 | 36,60K |
| 2026-07-21 | $14,45 | -1,37 % | $14,49 | $14,91 | $14,04 | 25,50K |
| 2026-07-20 | $14,65 | -5,12 % | $15,63 | $15,93 | $14,45 | 60,70K |
| 2026-07-17 | $15,44 | -3,38 % | $16,00 | $16,28 | $15,41 | 44,50K |
| 2026-07-16 | $15,98 | +5,34 % | $15,32 | $16,05 | $15,25 | 58,70K |
| 2026-07-15 | $15,17 | -3,38 % | $15,85 | $16,12 | $15,10 | 59,70K |
| 2026-07-14 | $15,70 | +1,55 % | $15,52 | $15,89 | $15,39 | 34,70K |
| 2026-07-13 | $15,46 | +0,19 % | $15,18 | $16,03 | $15,18 | 104,50K |
| 2026-07-10 | $15,43 | +1,31 % | $15,34 | $16,19 | $15,34 | 64,60K |
| 2026-07-09 | $15,23 | -1,30 % | $15,44 | $15,69 | $14,99 | 56,70K |
| 2026-07-08 | $15,43 | +0,13 % | $15,37 | $16,00 | $15,09 | 117,50K |
| 2026-07-07 | $15,41 | -0,71 % | $15,59 | $15,91 | $15,26 | 35,70K |
| 2026-07-06 | $15,52 | -2,45 % | $15,91 | $15,98 | $14,99 | 51,40K |
| 2026-07-02 | $15,91 | +2,58 % | $15,75 | $16,17 | $15,32 | 70,20K |
| 2026-07-01 | $15,51 | -0,19 % | $15,51 | $15,77 | $14,99 | 141,70K |
| 2026-06-30 | $15,54 | +3,67 % | $15,06 | $15,92 | $14,96 | 59,50K |
| 2026-06-29 | $14,99 | +2,67 % | $14,57 | $15,30 | $14,26 | 76,00K |
| 2026-06-26 | $14,60 | +2,24 % | $14,17 | $14,71 | $13,94 | 94,30K |
| 2026-06-25 | $14,28 | -0,42 % | $14,59 | $14,97 | $14,14 | 67,60K |
| 2026-06-24 | $14,34 | +8,31 % | $13,40 | $14,65 | $13,40 | 99,80K |
| 2026-06-23 | $13,24 | -0,53 % | $13,19 | $13,49 | $13,14 | 24,70K |
| 2026-06-22 | $13,31 | -3,20 % | $13,85 | $13,94 | $13,18 | 57,60K |
| 2026-06-18 | $13,75 | +3,77 % | $13,23 | $13,85 | $13,16 | 65,10K |
| 2026-06-17 | $13,25 | -3,36 % | $13,84 | $14,13 | $13,00 | 92,50K |
| 2026-06-16 | $13,71 | +3,32 % | $13,17 | $14,48 | $12,68 | 314,90K |
| 2026-06-15 | $13,27 | -1,85 % | $13,70 | $13,97 | $13,27 | 43,70K |
| 2026-06-12 | $13,52 | -1,53 % | $13,85 | $14,10 | $13,51 | 26,40K |
| 2026-06-11 | $13,73 | +5,86 % | $13,14 | $13,85 | $12,88 | 43,80K |
| 2026-06-10 | $12,97 | -2,11 % | $13,17 | $13,46 | $12,86 | 34,10K |
| 2026-06-09 | $13,25 | +0,08 % | $13,24 | $13,60 | $13,02 | 59,00K |
| 2026-06-08 | $13,24 | +4,42 % | $12,83 | $13,52 | $12,50 | 164,60K |
| 2026-06-05 | $12,68 | -2,39 % | $12,90 | $12,99 | $12,61 | 36,90K |
| 2026-06-04 | $12,99 | +2,20 % | $12,90 | $13,21 | $12,39 | 70,80K |
| 2026-06-03 | $12,71 | -1,09 % | $12,83 | $13,16 | $12,38 | 83,60K |
| 2026-06-02 | $12,85 | -2,28 % | $13,15 | $13,69 | $12,77 | 116,90K |
| 2026-06-01 | $13,15 | +9,95 % | $11,96 | $13,15 | $11,30 | 190,20K |
| 2026-05-29 | $11,96 | -3,00 % | $12,45 | $12,60 | $11,96 | 71,40K |
| 2026-05-28 | $12,33 | -0,40 % | $12,27 | $12,54 | $12,03 | 58,30K |
| 2026-05-27 | $12,38 | +3,25 % | $12,00 | $12,52 | $12,00 | 111,20K |
| 2026-05-26 | $11,99 | +2,57 % | $11,93 | $12,13 | $11,77 | 50,30K |