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 | $12,00 | -7,05 % | $12,00 | $12,00 | $12,00 | 1,01K |
| 2026-09-30 | $12,91 | +0,70 % | $10,83 | $12,91 | $10,83 | 22,20K |
| 2026-09-29 | $12,82 | 0,00 % | $12,82 | $12,82 | $12,82 | 0 |
| 2026-09-28 | $12,82 | 0,00 % | $12,82 | $12,82 | $12,82 | 0 |
| 2026-09-25 | $12,82 | 0,00 % | $12,82 | $12,82 | $12,82 | 0 |
| 2026-09-24 | $12,82 | +0,55 % | $12,82 | $12,82 | $12,82 | 300 |
| 2026-09-23 | $12,75 | +6,25 % | $12,50 | $12,85 | $12,50 | 5,90K |
| 2026-09-22 | $12,00 | 0,00 % | $11,50 | $12,00 | $11,50 | 1,00K |
| 2026-09-21 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 0 |
| 2026-09-18 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 0 |
| 2026-09-17 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 0 |
| 2026-09-16 | $12,00 | +5,91 % | $12,05 | $12,05 | $12,00 | 600 |
| 2026-09-15 | $11,33 | -5,58 % | $11,33 | $11,33 | $11,33 | 400 |
| 2026-09-14 | $12,00 | -5,14 % | $11,99 | $12,03 | $11,50 | 9,10K |
| 2026-09-11 | $12,65 | 0,00 % | $12,65 | $12,65 | $12,65 | 0 |
| 2026-09-10 | $12,65 | 0,00 % | $12,65 | $12,65 | $12,65 | 400 |
| 2026-09-09 | $12,65 | -0,39 % | $12,50 | $12,65 | $12,50 | 1,10K |
| 2026-09-08 | $12,70 | -0,31 % | $12,45 | $12,70 | $12,45 | 800 |
| 2026-09-04 | $12,74 | +1,92 % | $12,25 | $12,74 | $12,25 | 1,40K |
| 2026-09-03 | $12,50 | +2,04 % | $12,20 | $12,55 | $11,90 | 12,00K |
| 2026-09-02 | $12,25 | -0,81 % | $12,25 | $12,35 | $12,25 | 900 |
| 2026-09-01 | $12,35 | -1,44 % | $11,91 | $12,43 | $11,91 | 1,90K |
| 2026-08-31 | $12,53 | +3,38 % | $12,00 | $12,53 | $11,61 | 20,60K |
| 2026-08-28 | $12,12 | -0,04 % | $12,25 | $12,25 | $11,89 | 6,70K |
| 2026-08-27 | $12,13 | +1,04 % | $12,00 | $12,26 | $10,98 | 12,30K |
| 2026-08-26 | $12,00 | -2,36 % | $12,00 | $12,24 | $12,00 | 1,90K |
| 2026-08-25 | $12,29 | +2,42 % | $12,00 | $12,29 | $12,00 | 6,40K |
| 2026-08-24 | $12,00 | -2,36 % | $11,61 | $12,00 | $11,41 | 10,40K |
| 2026-08-21 | $12,29 | -1,76 % | $12,38 | $12,60 | $11,90 | 19,60K |
| 2026-08-20 | $12,51 | 0,00 % | $12,51 | $12,54 | $12,51 | 2,40K |
| 2026-08-19 | $12,51 | +0,08 % | $11,96 | $12,77 | $11,96 | 9,20K |
| 2026-08-18 | $12,50 | +0,81 % | $12,51 | $12,76 | $12,50 | 1,10K |
| 2026-08-17 | $12,40 | +1,06 % | $12,25 | $12,51 | $12,18 | 16,40K |
| 2026-08-14 | $12,27 | +0,99 % | $12,19 | $12,52 | $11,70 | 14,20K |
| 2026-08-13 | $12,15 | +3,67 % | $11,98 | $12,15 | $11,98 | 1,80K |
| 2026-08-12 | $11,72 | +0,60 % | $11,65 | $11,72 | $11,61 | 700 |
| 2026-08-11 | $11,65 | -0,85 % | $11,64 | $11,65 | $11,60 | 1,00K |
| 2026-08-10 | $11,75 | 0,00 % | $11,75 | $11,75 | $11,75 | 0 |
| 2026-08-07 | $11,75 | -0,80 % | $11,73 | $11,75 | $11,73 | 1,30K |
| 2026-08-06 | $11,85 | +6,04 % | $11,15 | $11,85 | $11,13 | 14,20K |
| 2026-08-05 | $11,17 | -0,27 % | $11,00 | $11,17 | $11,00 | 600 |
| 2026-08-04 | $11,20 | +4,58 % | $11,15 | $11,29 | $11,15 | 2,50K |
| 2026-08-03 | $10,71 | -6,87 % | $11,30 | $11,30 | $10,71 | 7,60K |
| 2026-07-31 | $11,50 | +9,00 % | $10,47 | $11,50 | $10,12 | 37,40K |
| 2026-07-30 | $10,55 | +0,48 % | $10,40 | $10,59 | $10,18 | 14,80K |
| 2026-07-29 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 0 |
| 2026-07-28 | $10,50 | +4,17 % | $10,02 | $10,50 | $10,00 | 1,00K |
| 2026-07-27 | $10,08 | -1,56 % | $10,06 | $10,09 | $10,06 | 800 |
| 2026-07-24 | $10,24 | +3,23 % | $9,70 | $10,30 | $9,70 | 10,90K |
| 2026-07-23 | $9,92 | -0,75 % | $9,54 | $9,92 | $9,46 | 6,00K |
| 2026-07-22 | $9,99 | +2,20 % | $9,83 | $10,00 | $9,75 | 5,00K |
| 2026-07-21 | $9,78 | +1,87 % | $9,75 | $9,78 | $9,61 | 6,60K |
| 2026-07-20 | $9,60 | +1,05 % | $9,70 | $9,75 | $8,74 | 21,20K |
| 2026-07-17 | $9,50 | +1,06 % | $9,15 | $9,77 | $8,83 | 34,30K |
| 2026-07-16 | $9,40 | +7,43 % | $9,06 | $9,93 | $8,56 | 52,70K |
| 2026-07-15 | $8,75 | -4,37 % | $9,21 | $9,21 | $8,75 | 7,20K |
| 2026-07-14 | $9,15 | -3,68 % | $9,22 | $9,22 | $9,00 | 4,00K |
| 2026-07-13 | $9,50 | 0,00 % | $9,67 | $10,26 | $9,50 | 19,80K |
| 2026-07-10 | $9,50 | -5,66 % | $10,00 | $10,17 | $9,23 | 17,90K |
| 2026-07-09 | $10,07 | -2,23 % | $10,00 | $10,07 | $10,00 | 7,10K |
| 2026-07-08 | $10,30 | -0,96 % | $10,26 | $10,35 | $10,20 | 7,20K |
| 2026-07-07 | $10,40 | -1,70 % | $10,52 | $10,75 | $10,20 | 25,00K |
| 2026-07-06 | $10,58 | -4,25 % | $10,80 | $11,30 | $10,27 | 33,40K |
| 2026-07-02 | $11,05 | +0,27 % | $10,79 | $11,10 | $10,36 | 34,40K |
| 2026-07-01 | $11,02 | +3,86 % | $11,15 | $11,24 | $10,80 | 45,40K |
| 2026-06-30 | $10,61 | -5,69 % | $11,13 | $11,31 | $10,55 | 37,20K |
| 2026-06-29 | $11,25 | 0,00 % | $11,25 | $11,26 | $11,25 | 2,70K |
| 2026-06-26 | $11,25 | -0,53 % | $11,20 | $11,27 | $11,20 | 3,20K |
| 2026-06-25 | $11,31 | +2,54 % | $10,65 | $11,35 | $10,65 | 9,80K |
| 2026-06-24 | $11,03 | -1,08 % | $11,11 | $11,29 | $10,99 | 7,30K |
| 2026-06-23 | $11,15 | +0,90 % | $11,06 | $11,25 | $11,00 | 10,50K |
| 2026-06-22 | $11,05 | +0,82 % | $10,97 | $11,05 | $10,97 | 10,10K |
| 2026-06-18 | $10,96 | +2,48 % | $10,70 | $11,00 | $10,70 | 7,30K |
| 2026-06-17 | $10,69 | -4,85 % | $11,00 | $11,10 | $10,52 | 15,00K |
| 2026-06-16 | $11,24 | +0,81 % | $11,10 | $11,45 | $10,95 | 11,50K |
| 2026-06-15 | $11,15 | -1,76 % | $11,34 | $11,53 | $10,71 | 17,60K |
| 2026-06-12 | $11,35 | +0,53 % | $10,52 | $11,44 | $10,52 | 6,10K |
| 2026-06-11 | $11,29 | +3,58 % | $11,10 | $11,29 | $11,00 | 5,70K |
| 2026-06-10 | $10,90 | -1,36 % | $10,40 | $10,90 | $10,40 | 13,30K |
| 2026-06-09 | $11,05 | +1,47 % | $10,98 | $11,05 | $10,75 | 12,20K |
| 2026-06-08 | $10,89 | +2,74 % | $10,50 | $11,00 | $10,50 | 17,50K |
| 2026-06-05 | $10,60 | -1,21 % | $10,60 | $10,60 | $10,60 | 800 |
| 2026-06-04 | $10,73 | -1,56 % | $10,35 | $10,73 | $10,35 | 1,90K |
| 2026-06-03 | $10,90 | +3,91 % | $10,60 | $10,90 | $10,50 | 6,80K |
| 2026-06-02 | $10,49 | -0,47 % | $10,81 | $10,81 | $10,20 | 18,00K |
| 2026-06-01 | $10,54 | +0,09 % | $10,40 | $11,00 | $9,77 | 7,80K |
| 2026-05-29 | $10,53 | -12,32 % | $12,00 | $12,28 | $10,11 | 66,30K |
| 2026-05-28 | $12,01 | -0,33 % | $12,17 | $12,17 | $12,00 | 700 |
| 2026-05-27 | $12,05 | +2,55 % | $11,77 | $12,05 | $11,69 | 3,30K |
| 2026-05-26 | $11,75 | +2,17 % | $11,75 | $11,75 | $11,41 | 2,90K |