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