Markt geöffnet· · 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 | $11,12 | -0,89 % | $11,23 | $11,23 | $10,94 | 172,71K |
| 2026-09-30 | $11,22 | -0,97 % | $11,37 | $11,63 | $10,95 | 932,50K |
| 2026-09-29 | $11,33 | -0,18 % | $11,29 | $11,53 | $11,14 | 1,01M |
| 2026-09-28 | $11,35 | -3,49 % | $11,74 | $11,90 | $11,32 | 746,10K |
| 2026-09-25 | $11,76 | -1,92 % | $11,94 | $12,16 | $11,55 | 1,16M |
| 2026-09-24 | $11,99 | -0,83 % | $12,09 | $12,25 | $11,92 | 783,60K |
| 2026-09-23 | $12,09 | -1,79 % | $12,30 | $12,44 | $12,05 | 789,70K |
| 2026-09-22 | $12,31 | +1,48 % | $12,17 | $12,32 | $11,91 | 696,10K |
| 2026-09-21 | $12,13 | +4,84 % | $11,74 | $12,38 | $11,57 | 1,14M |
| 2026-09-18 | $11,57 | +0,87 % | $11,30 | $11,62 | $11,20 | 7,94M |
| 2026-09-17 | $11,47 | -1,04 % | $11,75 | $11,91 | $11,30 | 1,06M |
| 2026-09-16 | $11,59 | -0,34 % | $11,65 | $11,90 | $11,50 | 995,80K |
| 2026-09-15 | $11,63 | -1,36 % | $11,80 | $11,80 | $11,50 | 721,50K |
| 2026-09-14 | $11,79 | -1,01 % | $11,91 | $12,04 | $11,71 | 699,20K |
| 2026-09-11 | $11,91 | -0,58 % | $12,13 | $12,18 | $11,66 | 704,60K |
| 2026-09-10 | $11,98 | +0,50 % | $11,96 | $12,10 | $11,85 | 684,20K |
| 2026-09-09 | $11,92 | -2,21 % | $12,09 | $12,09 | $11,64 | 755,70K |
| 2026-09-08 | $12,19 | -3,18 % | $12,46 | $12,46 | $11,83 | 1,21M |
| 2026-09-04 | $12,59 | +0,32 % | $12,52 | $12,70 | $12,39 | 431,20K |
| 2026-09-03 | $12,55 | -0,63 % | $12,75 | $12,78 | $12,44 | 278,60K |
| 2026-09-02 | $12,63 | +3,52 % | $12,33 | $12,66 | $12,33 | 420,90K |
| 2026-09-01 | $12,20 | -1,37 % | $12,27 | $12,47 | $12,11 | 472,40K |
| 2026-08-31 | $12,37 | -0,72 % | $12,72 | $12,73 | $12,14 | 442,90K |
| 2026-08-28 | $12,46 | +2,47 % | $12,21 | $12,66 | $12,15 | 356,80K |
| 2026-08-27 | $12,16 | -1,70 % | $12,19 | $12,34 | $12,10 | 331,70K |
| 2026-08-26 | $12,37 | +0,73 % | $12,35 | $12,50 | $12,20 | 308,70K |
| 2026-08-25 | $12,28 | -0,16 % | $12,32 | $12,54 | $12,24 | 255,80K |
| 2026-08-24 | $12,30 | -0,24 % | $12,29 | $12,53 | $12,25 | 276,30K |
| 2026-08-21 | $12,33 | +0,08 % | $12,41 | $12,78 | $12,25 | 307,80K |
| 2026-08-20 | $12,32 | +1,40 % | $12,33 | $12,51 | $11,81 | 505,70K |
| 2026-08-19 | $12,15 | -0,16 % | $12,18 | $12,34 | $12,07 | 588,60K |
| 2026-08-18 | $12,17 | -3,57 % | $12,54 | $12,99 | $11,76 | 539,00K |
| 2026-08-17 | $12,62 | -4,90 % | $13,13 | $13,31 | $12,51 | 345,30K |
| 2026-08-14 | $13,27 | -1,19 % | $13,70 | $13,70 | $13,23 | 277,20K |
| 2026-08-13 | $13,43 | +3,07 % | $13,03 | $13,53 | $13,03 | 329,20K |
| 2026-08-12 | $13,03 | -2,54 % | $13,92 | $13,92 | $12,98 | 317,80K |
| 2026-08-11 | $13,37 | +0,45 % | $13,33 | $13,70 | $13,29 | 283,10K |
| 2026-08-10 | $13,31 | -1,26 % | $13,50 | $13,67 | $13,17 | 423,70K |
| 2026-08-07 | $13,48 | +0,52 % | $13,32 | $13,57 | $13,32 | 363,60K |
| 2026-08-06 | $13,41 | +3,15 % | $13,21 | $13,87 | $13,12 | 494,70K |
| 2026-08-05 | $13,00 | -2,99 % | $13,09 | $13,42 | $12,63 | 406,80K |
| 2026-08-04 | $13,40 | +7,63 % | $12,81 | $13,50 | $12,61 | 676,80K |
| 2026-08-03 | $12,45 | +3,84 % | $12,20 | $12,61 | $12,20 | 697,30K |
| 2026-07-31 | $11,99 | +1,44 % | $11,90 | $12,25 | $11,67 | 714,70K |
| 2026-07-30 | $11,82 | -7,00 % | $12,48 | $12,93 | $11,43 | 898,60K |
| 2026-07-29 | $12,71 | +7,35 % | $11,66 | $13,12 | $11,15 | 862,20K |
| 2026-07-28 | $11,84 | +2,78 % | $11,68 | $12,27 | $11,66 | 700,60K |
| 2026-07-27 | $11,52 | +0,88 % | $11,53 | $11,62 | $11,35 | 357,30K |
| 2026-07-24 | $11,42 | -0,52 % | $11,64 | $11,67 | $11,41 | 513,30K |
| 2026-07-23 | $11,48 | -2,38 % | $11,57 | $11,89 | $11,40 | 455,00K |
| 2026-07-22 | $11,76 | +1,99 % | $11,69 | $11,80 | $11,53 | 379,50K |
| 2026-07-21 | $11,53 | +3,78 % | $11,03 | $11,58 | $11,00 | 460,30K |
| 2026-07-20 | $11,11 | -2,37 % | $11,34 | $11,63 | $11,05 | 523,80K |
| 2026-07-17 | $11,38 | -7,25 % | $12,26 | $12,29 | $11,32 | 800,40K |
| 2026-07-16 | $12,27 | +0,49 % | $12,20 | $12,56 | $12,20 | 378,30K |
| 2026-07-15 | $12,21 | +0,25 % | $12,18 | $12,46 | $12,05 | 354,90K |
| 2026-07-14 | $12,18 | -3,87 % | $12,80 | $12,80 | $12,13 | 434,40K |
| 2026-07-13 | $12,67 | -0,31 % | $12,75 | $12,99 | $12,67 | 333,70K |
| 2026-07-10 | $12,71 | +0,39 % | $12,70 | $12,92 | $12,53 | 313,80K |
| 2026-07-09 | $12,66 | -2,16 % | $12,91 | $12,98 | $12,63 | 348,40K |
| 2026-07-08 | $12,94 | +0,94 % | $12,77 | $13,33 | $12,72 | 372,50K |
| 2026-07-07 | $12,82 | -2,21 % | $13,23 | $13,46 | $12,75 | 491,40K |
| 2026-07-06 | $13,11 | -3,25 % | $13,63 | $13,86 | $13,10 | 420,70K |
| 2026-07-02 | $13,55 | -7,19 % | $14,70 | $14,82 | $13,15 | 519,30K |
| 2026-07-01 | $14,60 | -3,18 % | $15,11 | $15,32 | $14,57 | 398,40K |
| 2026-06-30 | $15,08 | -3,46 % | $15,62 | $15,72 | $15,03 | 479,40K |
| 2026-06-29 | $15,62 | +1,10 % | $15,45 | $15,94 | $15,12 | 515,50K |
| 2026-06-26 | $15,45 | +2,79 % | $15,08 | $15,59 | $14,98 | 1,13M |
| 2026-06-25 | $15,03 | +2,80 % | $14,51 | $15,06 | $14,40 | 494,60K |
| 2026-06-24 | $14,62 | +3,39 % | $14,00 | $14,68 | $13,97 | 429,70K |
| 2026-06-23 | $14,14 | +2,09 % | $13,95 | $14,35 | $13,79 | 580,90K |
| 2026-06-22 | $13,85 | -2,33 % | $13,91 | $14,18 | $13,75 | 402,00K |
| 2026-06-18 | $14,18 | -2,21 % | $14,59 | $14,68 | $14,04 | 1,02M |
| 2026-06-17 | $14,50 | -6,69 % | $15,38 | $15,39 | $14,32 | 568,20K |
| 2026-06-16 | $15,54 | -2,94 % | $16,04 | $16,23 | $15,45 | 369,90K |
| 2026-06-15 | $16,01 | -2,73 % | $16,41 | $16,45 | $15,94 | 243,40K |
| 2026-06-12 | $16,46 | +1,98 % | $16,23 | $16,48 | $16,15 | 222,20K |
| 2026-06-11 | $16,14 | -0,25 % | $16,32 | $16,56 | $16,00 | 275,50K |
| 2026-06-10 | $16,18 | -0,61 % | $16,42 | $16,50 | $15,80 | 309,00K |
| 2026-06-09 | $16,28 | +0,74 % | $16,20 | $16,53 | $16,05 | 382,20K |
| 2026-06-08 | $16,16 | +0,25 % | $16,28 | $16,44 | $16,03 | 172,60K |
| 2026-06-05 | $16,12 | +1,32 % | $15,89 | $16,32 | $15,87 | 274,30K |
| 2026-06-04 | $15,91 | +0,76 % | $15,97 | $16,37 | $15,36 | 352,80K |
| 2026-06-03 | $15,79 | -2,77 % | $16,23 | $16,23 | $15,15 | 436,20K |
| 2026-06-02 | $16,24 | +0,31 % | $16,16 | $16,44 | $16,10 | 214,90K |
| 2026-06-01 | $16,19 | +1,50 % | $15,83 | $16,35 | $15,75 | 291,40K |
| 2026-05-29 | $15,95 | -0,81 % | $15,96 | $16,06 | $15,60 | 504,20K |
| 2026-05-28 | $16,08 | -1,41 % | $16,31 | $16,45 | $15,91 | 198,60K |
| 2026-05-27 | $16,31 | +1,24 % | $16,12 | $16,42 | $16,12 | 288,20K |
| 2026-05-26 | $16,11 | +1,45 % | $15,92 | $16,18 | $15,87 | 225,00K |