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 | $12,94 | +2,29 % | $12,55 | $12,97 | $12,55 | 24,00K |
| 2026-09-30 | $12,65 | -1,17 % | $12,92 | $12,95 | $12,51 | 32,40K |
| 2026-09-29 | $12,80 | +1,99 % | $12,55 | $12,82 | $12,50 | 32,20K |
| 2026-09-28 | $12,55 | -2,56 % | $12,85 | $12,85 | $12,45 | 45,10K |
| 2026-09-25 | $12,88 | +2,47 % | $12,56 | $12,94 | $12,53 | 24,50K |
| 2026-09-24 | $12,57 | +0,32 % | $12,51 | $12,76 | $12,51 | 29,80K |
| 2026-09-23 | $12,53 | -0,71 % | $12,59 | $12,62 | $12,32 | 35,10K |
| 2026-09-22 | $12,62 | +2,27 % | $12,34 | $12,70 | $12,23 | 56,90K |
| 2026-09-21 | $12,34 | -0,48 % | $12,38 | $12,51 | $12,10 | 50,20K |
| 2026-09-18 | $12,40 | -0,40 % | $12,43 | $12,52 | $12,32 | 64,10K |
| 2026-09-17 | $12,45 | +0,40 % | $12,56 | $12,68 | $11,69 | 30,70K |
| 2026-09-16 | $12,40 | -1,35 % | $12,57 | $12,64 | $12,20 | 34,80K |
| 2026-09-15 | $12,57 | +0,80 % | $12,45 | $12,59 | $12,16 | 35,00K |
| 2026-09-14 | $12,47 | -0,48 % | $12,52 | $12,69 | $12,47 | 27,00K |
| 2026-09-11 | $12,53 | +1,95 % | $12,38 | $12,56 | $12,31 | 36,10K |
| 2026-09-10 | $12,29 | -0,81 % | $12,34 | $12,35 | $12,15 | 32,60K |
| 2026-09-09 | $12,39 | +0,16 % | $12,38 | $12,83 | $12,38 | 40,30K |
| 2026-09-08 | $12,37 | -2,83 % | $12,67 | $12,80 | $12,30 | 58,80K |
| 2026-09-04 | $12,73 | +1,76 % | $12,41 | $12,74 | $12,41 | 37,80K |
| 2026-09-03 | $12,51 | +0,72 % | $12,46 | $12,58 | $12,25 | 23,70K |
| 2026-09-02 | $12,42 | +1,89 % | $12,20 | $12,70 | $12,20 | 58,60K |
| 2026-09-01 | $12,19 | +2,01 % | $11,93 | $12,39 | $11,78 | 42,90K |
| 2026-08-31 | $11,95 | -1,89 % | $12,12 | $12,12 | $11,68 | 54,30K |
| 2026-08-28 | $12,18 | +0,08 % | $12,32 | $12,44 | $12,18 | 22,00K |
| 2026-08-27 | $12,17 | -1,78 % | $12,31 | $12,66 | $12,15 | 24,30K |
| 2026-08-26 | $12,39 | -1,51 % | $12,58 | $12,58 | $12,28 | 28,10K |
| 2026-08-25 | $12,58 | -1,18 % | $12,74 | $12,74 | $12,53 | 24,50K |
| 2026-08-24 | $12,73 | +0,79 % | $12,70 | $13,12 | $12,69 | 37,50K |
| 2026-08-21 | $12,63 | +0,24 % | $12,73 | $12,80 | $12,50 | 19,50K |
| 2026-08-20 | $12,60 | -1,72 % | $12,58 | $12,63 | $12,32 | 31,00K |
| 2026-08-19 | $12,82 | +1,99 % | $12,73 | $12,88 | $12,62 | 40,70K |
| 2026-08-18 | $12,57 | -1,41 % | $12,74 | $12,90 | $12,57 | 49,50K |
| 2026-08-17 | $12,75 | -2,15 % | $12,97 | $13,15 | $12,71 | 48,00K |
| 2026-08-14 | $13,03 | -0,91 % | $13,24 | $13,24 | $12,76 | 30,80K |
| 2026-08-13 | $13,15 | -1,57 % | $13,36 | $13,55 | $12,72 | 52,90K |
| 2026-08-12 | $13,36 | +4,37 % | $12,84 | $13,50 | $12,82 | 84,30K |
| 2026-08-11 | $12,80 | -0,70 % | $13,16 | $13,39 | $12,69 | 77,00K |
| 2026-08-10 | $12,89 | -8,45 % | $13,90 | $13,92 | $12,72 | 181,90K |
| 2026-08-07 | $14,08 | -0,35 % | $13,88 | $14,12 | $13,42 | 56,90K |
| 2026-08-06 | $14,13 | +2,17 % | $14,09 | $14,55 | $14,03 | 58,00K |
| 2026-08-05 | $13,83 | -0,86 % | $13,97 | $14,39 | $13,66 | 65,90K |
| 2026-08-04 | $13,95 | +7,97 % | $13,42 | $14,50 | $13,28 | 173,20K |
| 2026-08-03 | $12,92 | +9,03 % | $12,05 | $13,39 | $12,05 | 102,20K |
| 2026-07-31 | $11,85 | -3,27 % | $12,34 | $12,34 | $11,81 | 40,70K |
| 2026-07-30 | $12,25 | -4,00 % | $12,76 | $12,79 | $12,04 | 33,30K |
| 2026-07-29 | $12,76 | -1,39 % | $12,77 | $12,88 | $12,51 | 41,10K |
| 2026-07-28 | $12,94 | +3,52 % | $12,52 | $13,25 | $12,52 | 69,40K |
| 2026-07-27 | $12,50 | +1,38 % | $12,49 | $12,92 | $12,42 | 45,00K |
| 2026-07-24 | $12,33 | -2,14 % | $12,62 | $12,69 | $12,33 | 21,90K |
| 2026-07-23 | $12,60 | -2,70 % | $12,75 | $12,86 | $12,47 | 30,20K |
| 2026-07-22 | $12,95 | -0,84 % | $13,02 | $13,12 | $12,70 | 35,00K |
| 2026-07-21 | $13,06 | +1,24 % | $12,96 | $13,25 | $12,86 | 36,20K |
| 2026-07-20 | $12,90 | -3,37 % | $13,34 | $13,71 | $12,87 | 28,60K |
| 2026-07-17 | $13,35 | -0,82 % | $13,35 | $13,72 | $13,15 | 37,70K |
| 2026-07-16 | $13,46 | +1,28 % | $13,29 | $13,67 | $13,29 | 37,20K |
| 2026-07-15 | $13,29 | +3,59 % | $12,85 | $13,44 | $12,85 | 37,80K |
| 2026-07-14 | $12,83 | -2,28 % | $13,19 | $13,41 | $12,83 | 23,70K |
| 2026-07-13 | $13,13 | +0,69 % | $12,97 | $13,38 | $12,78 | 46,10K |
| 2026-07-10 | $13,04 | +1,32 % | $12,87 | $13,30 | $12,55 | 20,50K |
| 2026-07-09 | $12,87 | +1,34 % | $12,67 | $12,88 | $12,30 | 39,30K |
| 2026-07-08 | $12,70 | -2,38 % | $12,97 | $12,97 | $12,60 | 44,10K |
| 2026-07-07 | $13,01 | +1,40 % | $13,04 | $13,15 | $12,62 | 49,20K |
| 2026-07-06 | $12,83 | -1,61 % | $13,16 | $13,27 | $12,50 | 79,50K |
| 2026-07-02 | $13,04 | -0,76 % | $13,20 | $13,32 | $12,95 | 19,90K |
| 2026-07-01 | $13,14 | +0,15 % | $13,15 | $13,33 | $12,85 | 41,00K |
| 2026-06-30 | $13,12 | -0,91 % | $13,20 | $13,23 | $12,85 | 30,60K |
| 2026-06-29 | $13,24 | +3,84 % | $12,95 | $13,27 | $12,70 | 51,20K |
| 2026-06-26 | $12,75 | -3,12 % | $13,17 | $13,49 | $12,65 | 231,00K |
| 2026-06-25 | $13,16 | -1,57 % | $13,32 | $13,62 | $12,97 | 31,60K |
| 2026-06-24 | $13,37 | -0,52 % | $13,30 | $13,71 | $13,18 | 45,50K |
| 2026-06-23 | $13,44 | +15,56 % | $11,70 | $13,46 | $11,70 | 85,40K |
| 2026-06-22 | $11,63 | -15,17 % | $13,66 | $13,82 | $11,24 | 230,30K |
| 2026-06-18 | $13,71 | +2,24 % | $13,53 | $13,85 | $13,53 | 49,70K |
| 2026-06-17 | $13,41 | -0,22 % | $13,44 | $13,87 | $13,25 | 31,90K |
| 2026-06-16 | $13,44 | -0,81 % | $13,62 | $13,94 | $13,34 | 24,60K |
| 2026-06-15 | $13,55 | -2,38 % | $13,96 | $14,50 | $13,51 | 38,40K |
| 2026-06-12 | $13,88 | +3,04 % | $13,50 | $14,59 | $13,50 | 47,00K |
| 2026-06-11 | $13,47 | +0,90 % | $13,43 | $13,49 | $13,06 | 32,10K |
| 2026-06-10 | $13,35 | +2,38 % | $13,11 | $13,45 | $12,76 | 47,70K |
| 2026-06-09 | $13,04 | +0,54 % | $12,94 | $13,15 | $12,80 | 27,50K |
| 2026-06-08 | $12,97 | +1,17 % | $12,89 | $13,48 | $12,89 | 58,10K |
| 2026-06-05 | $12,82 | -1,23 % | $12,91 | $13,40 | $12,52 | 20,60K |
| 2026-06-04 | $12,98 | +2,45 % | $12,88 | $13,48 | $12,67 | 21,50K |
| 2026-06-03 | $12,67 | -1,25 % | $12,74 | $12,80 | $12,38 | 54,80K |
| 2026-06-02 | $12,83 | -3,90 % | $13,18 | $13,26 | $12,76 | 29,40K |
| 2026-06-01 | $13,35 | +4,38 % | $12,85 | $13,44 | $12,85 | 55,30K |
| 2026-05-29 | $12,79 | -3,47 % | $13,28 | $13,38 | $12,75 | 41,30K |
| 2026-05-28 | $13,25 | +4,74 % | $12,65 | $13,25 | $12,65 | 46,20K |
| 2026-05-27 | $12,65 | +2,93 % | $12,39 | $12,94 | $12,20 | 30,90K |
| 2026-05-26 | $12,29 | +5,67 % | $11,77 | $12,39 | $11,77 | 65,00K |