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 | $11,35 | -2,16 % | $11,63 | $11,90 | $11,30 | 4,56M |
| 2026-09-29 | $11,60 | -1,02 % | $11,63 | $11,72 | $11,48 | 3,46M |
| 2026-09-28 | $11,72 | -2,09 % | $11,96 | $11,99 | $11,58 | 2,46M |
| 2026-09-25 | $11,97 | -0,08 % | $11,99 | $12,16 | $11,73 | 2,03M |
| 2026-09-24 | $11,98 | -0,42 % | $11,95 | $12,05 | $11,47 | 4,15M |
| 2026-09-23 | $12,03 | -2,59 % | $12,25 | $12,27 | $11,87 | 2,38M |
| 2026-09-22 | $12,35 | -1,36 % | $12,58 | $13,00 | $12,34 | 2,04M |
| 2026-09-21 | $12,52 | -1,26 % | $12,50 | $12,68 | $12,31 | 3,55M |
| 2026-09-18 | $12,68 | -0,94 % | $12,73 | $12,83 | $12,45 | 3,23M |
| 2026-09-17 | $12,80 | -3,83 % | $13,46 | $13,51 | $12,76 | 3,11M |
| 2026-09-16 | $13,31 | -0,97 % | $13,43 | $13,54 | $13,29 | 3,23M |
| 2026-09-15 | $13,44 | -3,24 % | $13,77 | $13,88 | $13,43 | 2,29M |
| 2026-09-14 | $13,89 | +0,36 % | $13,88 | $13,98 | $13,65 | 1,64M |
| 2026-09-11 | $13,84 | +1,47 % | $13,81 | $13,90 | $13,67 | 1,85M |
| 2026-09-10 | $13,64 | -2,22 % | $13,91 | $14,15 | $13,55 | 1,91M |
| 2026-09-09 | $13,95 | +0,07 % | $13,94 | $14,04 | $13,55 | 2,23M |
| 2026-09-08 | $13,94 | -0,36 % | $13,96 | $13,96 | $13,61 | 2,29M |
| 2026-09-04 | $13,99 | -1,27 % | $14,07 | $14,19 | $13,90 | 2,30M |
| 2026-09-03 | $14,17 | +2,76 % | $13,97 | $14,23 | $13,86 | 2,50M |
| 2026-09-02 | $13,79 | +2,45 % | $13,40 | $13,89 | $13,40 | 2,92M |
| 2026-09-01 | $13,46 | -0,59 % | $13,50 | $13,77 | $13,31 | 2,68M |
| 2026-08-31 | $13,54 | -2,03 % | $13,73 | $13,96 | $13,53 | 2,10M |
| 2026-08-28 | $13,82 | -0,07 % | $13,92 | $14,32 | $13,74 | 2,59M |
| 2026-08-27 | $13,83 | -0,65 % | $13,86 | $13,92 | $13,67 | 1,39M |
| 2026-08-26 | $13,92 | -0,22 % | $13,90 | $13,95 | $13,65 | 2,24M |
| 2026-08-25 | $13,95 | -0,29 % | $14,02 | $14,16 | $13,82 | 2,01M |
| 2026-08-24 | $13,99 | +5,11 % | $13,33 | $14,16 | $13,32 | 4,30M |
| 2026-08-21 | $13,31 | +0,68 % | $13,22 | $13,31 | $13,10 | 2,05M |
| 2026-08-20 | $13,22 | +0,46 % | $13,24 | $13,60 | $13,16 | 2,50M |
| 2026-08-19 | $13,16 | +2,65 % | $12,88 | $13,22 | $12,79 | 1,64M |
| 2026-08-18 | $12,82 | -1,61 % | $13,03 | $13,06 | $12,78 | 1,34M |
| 2026-08-17 | $13,03 | -2,03 % | $13,28 | $13,40 | $12,93 | 1,87M |
| 2026-08-14 | $13,30 | +1,60 % | $13,17 | $13,39 | $13,15 | 2,01M |
| 2026-08-13 | $13,09 | +2,19 % | $12,91 | $13,12 | $12,88 | 1,22M |
| 2026-08-12 | $12,81 | -1,23 % | $12,94 | $13,07 | $12,74 | 1,88M |
| 2026-08-11 | $12,97 | +0,54 % | $12,92 | $13,07 | $12,86 | 1,57M |
| 2026-08-10 | $12,90 | -1,15 % | $12,94 | $13,08 | $12,81 | 1,41M |
| 2026-08-07 | $13,05 | +0,46 % | $13,09 | $13,27 | $12,81 | 2,36M |
| 2026-08-06 | $12,99 | -0,92 % | $13,01 | $13,35 | $12,94 | 2,53M |
| 2026-08-05 | $13,11 | -5,82 % | $13,79 | $14,16 | $13,03 | 5,50M |
| 2026-08-04 | $13,92 | +1,68 % | $13,85 | $14,06 | $13,63 | 3,25M |
| 2026-08-03 | $13,69 | -2,21 % | $14,01 | $14,03 | $13,59 | 2,84M |
| 2026-07-31 | $14,00 | -0,57 % | $14,05 | $14,12 | $13,85 | 2,44M |
| 2026-07-30 | $14,08 | -5,44 % | $14,88 | $14,88 | $13,83 | 2,74M |
| 2026-07-29 | $14,89 | -0,73 % | $14,85 | $15,13 | $14,68 | 1,68M |
| 2026-07-28 | $15,00 | +2,32 % | $14,57 | $15,01 | $14,51 | 2,92M |
| 2026-07-27 | $14,66 | +2,09 % | $14,68 | $14,84 | $14,44 | 1,33M |
| 2026-07-24 | $14,36 | -0,90 % | $14,56 | $14,64 | $14,30 | 1,13M |
| 2026-07-23 | $14,49 | +0,07 % | $14,44 | $14,55 | $14,13 | 1,73M |
| 2026-07-22 | $14,48 | -7,12 % | $15,55 | $15,64 | $14,43 | 2,41M |
| 2026-07-21 | $15,59 | +0,06 % | $15,58 | $15,86 | $15,38 | 3,23M |
| 2026-07-20 | $15,58 | +5,77 % | $14,65 | $15,82 | $14,65 | 5,95M |
| 2026-07-17 | $14,73 | +0,14 % | $14,83 | $14,98 | $14,60 | 1,62M |
| 2026-07-16 | $14,71 | -0,27 % | $14,80 | $14,82 | $14,50 | 1,41M |
| 2026-07-15 | $14,75 | -0,41 % | $14,88 | $15,20 | $14,73 | 1,70M |
| 2026-07-14 | $14,81 | -2,37 % | $14,98 | $15,31 | $14,77 | 2,86M |
| 2026-07-13 | $15,17 | +1,88 % | $14,84 | $15,40 | $14,84 | 2,38M |
| 2026-07-10 | $14,89 | +0,68 % | $14,89 | $15,27 | $14,84 | 1,79M |
| 2026-07-09 | $14,79 | -4,64 % | $15,51 | $15,52 | $14,55 | 2,53M |
| 2026-07-08 | $15,51 | +4,44 % | $14,89 | $15,73 | $14,80 | 4,90M |
| 2026-07-07 | $14,85 | +1,23 % | $14,70 | $14,86 | $14,57 | 2,80M |
| 2026-07-06 | $14,67 | +1,10 % | $14,48 | $14,75 | $14,35 | 2,45M |
| 2026-07-02 | $14,51 | +3,87 % | $13,99 | $14,70 | $13,87 | 5,43M |
| 2026-07-01 | $13,97 | +3,10 % | $13,56 | $14,01 | $13,46 | 2,06M |
| 2026-06-30 | $13,55 | -1,67 % | $13,80 | $13,80 | $13,23 | 3,46M |
| 2026-06-29 | $13,78 | +0,07 % | $13,80 | $13,94 | $13,48 | 2,44M |
| 2026-06-26 | $13,77 | +2,99 % | $13,38 | $13,98 | $13,35 | 7,66M |
| 2026-06-25 | $13,37 | +0,38 % | $13,54 | $13,88 | $13,34 | 2,44M |
| 2026-06-24 | $13,32 | -0,97 % | $13,41 | $13,71 | $13,32 | 3,01M |
| 2026-06-23 | $13,45 | -2,39 % | $13,81 | $13,81 | $13,39 | 2,83M |
| 2026-06-22 | $13,78 | +3,45 % | $13,31 | $13,88 | $13,27 | 3,60M |
| 2026-06-18 | $13,32 | -1,26 % | $13,41 | $13,60 | $13,15 | 3,52M |
| 2026-06-17 | $13,49 | -1,17 % | $13,65 | $13,75 | $13,33 | 2,59M |
| 2026-06-16 | $13,65 | 0,00 % | $13,75 | $13,95 | $13,50 | 3,42M |
| 2026-06-15 | $13,65 | +1,26 % | $14,04 | $14,05 | $13,43 | 3,72M |
| 2026-06-12 | $13,48 | -2,46 % | $13,95 | $14,05 | $13,46 | 3,30M |
| 2026-06-11 | $13,82 | +0,73 % | $13,69 | $14,27 | $13,60 | 5,88M |
| 2026-06-10 | $13,72 | +2,77 % | $13,33 | $14,06 | $13,29 | 5,28M |
| 2026-06-09 | $13,35 | +3,73 % | $12,88 | $13,75 | $12,68 | 6,83M |
| 2026-06-08 | $12,87 | -0,54 % | $12,96 | $13,28 | $12,82 | 2,83M |
| 2026-06-05 | $12,94 | -0,77 % | $13,03 | $13,17 | $12,85 | 2,85M |
| 2026-06-04 | $13,04 | +2,44 % | $12,85 | $13,24 | $12,78 | 2,98M |
| 2026-06-03 | $12,73 | +0,63 % | $12,55 | $12,80 | $12,21 | 3,11M |
| 2026-06-02 | $12,65 | -2,77 % | $12,89 | $13,07 | $12,65 | 2,83M |
| 2026-06-01 | $13,01 | +4,50 % | $12,45 | $13,18 | $12,45 | 2,40M |
| 2026-05-29 | $12,45 | -2,43 % | $12,80 | $12,98 | $12,40 | 6,24M |
| 2026-05-28 | $12,76 | -0,93 % | $12,69 | $12,98 | $12,59 | 1,76M |
| 2026-05-27 | $12,88 | -0,46 % | $12,87 | $13,05 | $12,72 | 2,33M |
| 2026-05-26 | $12,94 | -4,22 % | $13,46 | $13,50 | $12,87 | 3,50M |
| 2026-05-22 | $13,51 | +0,07 % | $13,53 | $13,71 | $13,43 | 2,44M |