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 | $9,40 | -3,19 % | $9,80 | $10,03 | $9,01 | 3,22M |
| 2026-09-29 | $9,71 | +2,21 % | $9,62 | $9,76 | $9,42 | 1,15M |
| 2026-09-28 | $9,50 | -0,84 % | $9,29 | $9,63 | $9,13 | 1,47M |
| 2026-09-25 | $9,58 | -4,01 % | $9,98 | $9,98 | $9,47 | 2,88M |
| 2026-09-24 | $9,98 | -1,58 % | $9,89 | $10,00 | $9,63 | 1,47M |
| 2026-09-23 | $10,14 | -4,16 % | $10,26 | $10,33 | $10,06 | 1,41M |
| 2026-09-22 | $10,58 | +3,02 % | $10,45 | $10,64 | $10,15 | 1,92M |
| 2026-09-21 | $10,27 | +3,01 % | $10,14 | $10,43 | $9,88 | 2,11M |
| 2026-09-18 | $9,97 | +12,27 % | $9,16 | $10,00 | $9,08 | 3,36M |
| 2026-09-17 | $8,88 | -1,33 % | $9,29 | $9,42 | $8,86 | 3,16M |
| 2026-09-16 | $9,00 | -0,99 % | $9,16 | $9,34 | $8,80 | 3,90M |
| 2026-09-15 | $9,09 | +2,02 % | $9,20 | $9,37 | $8,89 | 2,30M |
| 2026-09-14 | $8,91 | -6,21 % | $9,20 | $9,31 | $8,91 | 1,92M |
| 2026-09-11 | $9,50 | -5,66 % | $9,96 | $10,06 | $9,49 | 1,57M |
| 2026-09-10 | $10,07 | -4,73 % | $10,17 | $10,21 | $9,89 | 1,97M |
| 2026-09-09 | $10,57 | +1,34 % | $10,41 | $11,25 | $10,36 | 1,87M |
| 2026-09-08 | $10,43 | -15,82 % | $10,77 | $11,10 | $10,20 | 5,27M |
| 2026-09-04 | $12,39 | -2,98 % | $12,12 | $12,70 | $12,11 | 1,75M |
| 2026-09-03 | $12,77 | -0,62 % | $12,80 | $12,97 | $12,51 | 1,40M |
| 2026-09-02 | $12,85 | +4,81 % | $12,20 | $12,96 | $12,20 | 1,36M |
| 2026-09-01 | $12,26 | -3,01 % | $12,42 | $12,57 | $11,92 | 972,60K |
| 2026-08-31 | $12,64 | +3,10 % | $12,48 | $12,98 | $12,42 | 1,32M |
| 2026-08-28 | $12,26 | -2,78 % | $12,86 | $13,17 | $12,18 | 1,32M |
| 2026-08-27 | $12,61 | +3,36 % | $12,30 | $12,63 | $12,16 | 1,04M |
| 2026-08-26 | $12,20 | -1,05 % | $12,36 | $12,48 | $11,97 | 738,40K |
| 2026-08-25 | $12,33 | +0,98 % | $12,15 | $12,39 | $11,69 | 1,55M |
| 2026-08-24 | $12,21 | +2,01 % | $12,21 | $12,78 | $11,86 | 2,69M |
| 2026-08-21 | $11,97 | +11,56 % | $11,19 | $11,99 | $11,16 | 1,85M |
| 2026-08-20 | $10,73 | -1,92 % | $10,96 | $10,99 | $10,54 | 958,30K |
| 2026-08-19 | $10,94 | -0,82 % | $11,31 | $11,36 | $10,64 | 1,60M |
| 2026-08-18 | $11,03 | -3,50 % | $11,12 | $11,24 | $10,82 | 1,72M |
| 2026-08-17 | $11,43 | -4,67 % | $11,77 | $11,78 | $11,27 | 1,53M |
| 2026-08-14 | $11,99 | +5,83 % | $10,99 | $12,09 | $10,40 | 4,26M |
| 2026-08-13 | $11,33 | -4,15 % | $11,78 | $12,07 | $11,23 | 2,15M |
| 2026-08-12 | $11,82 | -0,17 % | $12,10 | $12,11 | $11,63 | 1,64M |
| 2026-08-11 | $11,84 | +0,68 % | $11,70 | $12,02 | $11,68 | 1,59M |
| 2026-08-10 | $11,76 | +3,34 % | $11,55 | $11,94 | $11,48 | 2,11M |
| 2026-08-07 | $11,38 | +5,57 % | $11,15 | $11,50 | $11,02 | 1,64M |
| 2026-08-06 | $10,78 | +2,18 % | $10,54 | $11,02 | $10,48 | 1,17M |
| 2026-08-05 | $10,55 | -4,95 % | $11,53 | $11,53 | $10,41 | 1,69M |
| 2026-08-04 | $11,10 | +6,12 % | $11,14 | $11,24 | $10,81 | 1,91M |
| 2026-08-03 | $10,46 | +5,98 % | $9,70 | $10,49 | $9,70 | 1,25M |
| 2026-07-31 | $9,87 | -1,10 % | $9,97 | $10,18 | $9,68 | 1,55M |
| 2026-07-30 | $9,98 | +6,51 % | $9,57 | $10,00 | $9,56 | 1,33M |
| 2026-07-29 | $9,37 | -1,26 % | $9,47 | $9,74 | $9,10 | 1,97M |
| 2026-07-28 | $9,49 | -4,62 % | $9,77 | $9,77 | $9,15 | 2,14M |
| 2026-07-27 | $9,95 | +3,32 % | $9,87 | $10,05 | $9,63 | 1,52M |
| 2026-07-24 | $9,63 | -3,89 % | $9,79 | $9,88 | $9,55 | 1,52M |
| 2026-07-23 | $10,02 | -1,38 % | $10,50 | $10,62 | $10,01 | 1,45M |
| 2026-07-22 | $10,16 | -3,05 % | $10,65 | $10,99 | $10,13 | 2,39M |
| 2026-07-21 | $10,48 | +2,85 % | $10,32 | $10,76 | $10,14 | 1,48M |
| 2026-07-20 | $10,19 | -0,68 % | $10,18 | $10,42 | $10,13 | 1,22M |
| 2026-07-17 | $10,26 | -0,29 % | $10,02 | $10,64 | $9,86 | 1,17M |
| 2026-07-16 | $10,29 | -8,86 % | $11,09 | $11,13 | $10,22 | 1,72M |
| 2026-07-15 | $11,29 | -5,84 % | $11,93 | $11,94 | $10,95 | 1,51M |
| 2026-07-14 | $11,99 | +3,18 % | $11,83 | $12,14 | $11,77 | 1,27M |
| 2026-07-13 | $11,62 | -2,43 % | $11,76 | $11,88 | $11,35 | 1,31M |
| 2026-07-10 | $11,91 | +0,76 % | $12,01 | $12,26 | $11,64 | 1,56M |
| 2026-07-09 | $11,82 | +2,52 % | $11,43 | $11,96 | $11,43 | 1,67M |
| 2026-07-08 | $11,53 | -2,29 % | $11,57 | $11,77 | $11,12 | 1,44M |
| 2026-07-07 | $11,80 | -4,61 % | $12,01 | $12,19 | $11,42 | 1,46M |
| 2026-07-06 | $12,37 | +0,65 % | $12,24 | $12,47 | $12,04 | 1,27M |
| 2026-07-02 | $12,29 | -0,97 % | $12,55 | $13,12 | $12,05 | 1,44M |
| 2026-07-01 | $12,41 | -1,90 % | $12,50 | $13,09 | $12,38 | 1,60M |
| 2026-06-30 | $12,65 | +6,39 % | $12,44 | $12,90 | $12,43 | 2,03M |
| 2026-06-29 | $11,89 | +1,54 % | $11,70 | $12,36 | $11,59 | 1,83M |
| 2026-06-26 | $11,71 | -3,62 % | $11,85 | $11,95 | $11,51 | 1,54M |
| 2026-06-25 | $12,15 | -2,64 % | $12,30 | $12,51 | $11,78 | 1,53M |
| 2026-06-24 | $12,48 | -1,03 % | $12,79 | $13,03 | $12,17 | 2,33M |
| 2026-06-23 | $12,61 | -5,19 % | $12,61 | $13,07 | $12,41 | 1,74M |
| 2026-06-22 | $13,30 | -2,56 % | $13,53 | $13,53 | $12,92 | 2,39M |
| 2026-06-18 | $13,65 | -7,77 % | $14,00 | $14,32 | $13,45 | 6,15M |
| 2026-06-17 | $14,80 | 0,00 % | $14,96 | $15,64 | $14,53 | 1,24M |
| 2026-06-16 | $14,80 | -3,90 % | $15,11 | $15,44 | $14,60 | 2,21M |
| 2026-06-15 | $15,40 | -3,63 % | $16,01 | $16,44 | $15,34 | 2,40M |
| 2026-06-12 | $15,98 | +8,49 % | $14,92 | $16,18 | $14,90 | 2,21M |
| 2026-06-11 | $14,73 | +13,39 % | $13,45 | $14,87 | $13,25 | 2,86M |
| 2026-06-10 | $12,99 | -8,20 % | $13,77 | $13,95 | $12,90 | 2,90M |
| 2026-06-09 | $14,15 | +6,79 % | $14,41 | $14,50 | $13,51 | 3,67M |
| 2026-06-08 | $13,25 | -0,23 % | $13,58 | $13,63 | $13,10 | 2,06M |
| 2026-06-05 | $13,28 | -9,84 % | $14,43 | $14,43 | $13,26 | 2,56M |
| 2026-06-04 | $14,73 | -2,84 % | $14,94 | $15,06 | $14,62 | 1,72M |
| 2026-06-03 | $15,16 | -8,01 % | $16,00 | $16,02 | $15,04 | 2,19M |
| 2026-06-02 | $16,48 | +0,73 % | $16,45 | $16,93 | $16,00 | 1,69M |
| 2026-06-01 | $16,36 | -2,44 % | $16,66 | $16,70 | $15,82 | 2,57M |
| 2026-05-29 | $16,77 | +5,74 % | $16,11 | $17,57 | $15,70 | 3,85M |
| 2026-05-28 | $15,86 | +5,10 % | $14,98 | $16,08 | $14,95 | 2,43M |
| 2026-05-27 | $15,09 | -1,37 % | $14,84 | $15,33 | $14,28 | 2,66M |
| 2026-05-26 | $15,30 | +2,82 % | $15,24 | $15,67 | $14,75 | 2,49M |
| 2026-05-22 | $14,88 | -4,31 % | $15,30 | $15,57 | $14,73 | 8,74M |