Score SN44
$9,89-0,16 (-1,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 | $9,75 | -0,93 % | $9,85 | $10,14 | $9,71 | 1,09M |
| 2026-09-30 | $9,85 | -1,70 % | $10,02 | $10,47 | $9,75 | 987,81K |
| 2026-09-29 | $10,02 | -4,87 % | $10,53 | $10,94 | $9,97 | 2,22M |
| 2026-09-28 | $10,53 | -2,61 % | $10,81 | $10,84 | $10,03 | 931,79K |
| 2026-09-27 | $10,81 | -1,07 % | $10,93 | $11,42 | $10,78 | 906,39K |
| 2026-09-26 | $10,93 | -0,68 % | $11,00 | $11,57 | $9,38 | 3,57M |
| 2026-09-25 | $11,00 | +6,41 % | $10,34 | $11,11 | $10,25 | 1,36M |
| 2026-09-24 | $10,34 | +4,05 % | $9,94 | $10,52 | $9,52 | 1,26M |
| 2026-09-23 | $9,94 | -10,37 % | $11,09 | $11,11 | $9,90 | 1,78M |
| 2026-09-22 | $11,09 | +3,42 % | $10,72 | $11,60 | $10,59 | 2,66M |
| 2026-09-21 | $10,72 | +20,15 % | $8,92 | $10,78 | $8,89 | 2,74M |
| 2026-09-20 | $8,92 | +0,05 % | $8,92 | $9,45 | $8,25 | 2,79M |
| 2026-09-19 | $8,92 | -0,17 % | $8,93 | $9,66 | $8,21 | 1,19M |
| 2026-09-18 | $8,93 | +0,47 % | $8,89 | $9,41 | $6,30 | 1,01M |
| 2026-09-17 | $8,89 | +4,40 % | $8,52 | $8,92 | $8,31 | 824,60K |
| 2026-09-16 | $8,52 | +3,68 % | $8,21 | $8,53 | $7,94 | 2,29M |
| 2026-09-15 | $8,21 | -3,33 % | $8,50 | $8,67 | $6,43 | 1,00M |
| 2026-09-14 | $8,50 | +1,39 % | $8,38 | $8,84 | $8,23 | 526,01K |
| 2026-09-13 | $8,38 | -3,87 % | $8,72 | $8,91 | $8,38 | 702,46K |
| 2026-09-12 | $8,72 | -4,60 % | $9,14 | $9,18 | $8,65 | 903,60K |
| 2026-09-11 | $9,14 | -0,47 % | $9,18 | $9,46 | $8,93 | 621,25K |
| 2026-09-10 | $9,18 | -9,30 % | $10,12 | $10,23 | $8,43 | 537,75K |
| 2026-09-09 | $10,12 | +0,76 % | $10,05 | $10,77 | $9,91 | 1,04M |
| 2026-09-08 | $10,05 | -1,90 % | $10,24 | $10,62 | $9,32 | 1,08M |
| 2026-09-07 | $10,24 | -4,05 % | $10,67 | $11,13 | $10,08 | 683,35K |
| 2026-09-06 | $10,67 | +11,59 % | $9,56 | $10,97 | $9,54 | 625,77K |
| 2026-09-05 | $9,56 | +3,98 % | $9,20 | $9,81 | $9,08 | 485,47K |
| 2026-09-04 | $9,20 | +3,10 % | $8,92 | $9,43 | $8,92 | 1,34M |
| 2026-09-03 | $8,92 | +8,60 % | $8,21 | $9,12 | $8,18 | 890,25K |
| 2026-09-02 | $8,21 | -2,43 % | $8,42 | $8,45 | $8,15 | 429,39K |
| 2026-09-01 | $8,42 | -5,03 % | $8,86 | $8,99 | $8,17 | 1,25M |
| 2026-08-31 | $8,86 | +0,24 % | $8,84 | $8,97 | $8,33 | 768,36K |
| 2026-08-30 | $8,84 | -3,19 % | $9,13 | $9,53 | $8,79 | 479,59K |
| 2026-08-29 | $9,13 | -0,66 % | $9,20 | $9,22 | $8,88 | 819,09K |
| 2026-08-28 | $9,20 | -10,27 % | $10,25 | $10,29 | $8,93 | 1,73M |
| 2026-08-27 | $10,25 | +4,96 % | $9,76 | $10,59 | $9,71 | 798,17K |
| 2026-08-26 | $9,76 | +0,17 % | $9,75 | $9,95 | $9,34 | 624,61K |
| 2026-08-25 | $9,75 | -1,75 % | $9,92 | $10,28 | $9,55 | 1,18M |
| 2026-08-24 | $9,92 | +2,22 % | $9,70 | $10,08 | $9,46 | 787,48K |
| 2026-08-23 | $9,70 | +6,40 % | $9,12 | $9,99 | $8,90 | 1,03M |
| 2026-08-22 | $9,12 | -1,94 % | $9,30 | $10,06 | $8,88 | 556,29K |
| 2026-08-21 | $9,30 | +6,49 % | $8,73 | $9,47 | $8,73 | 1,06M |
| 2026-08-20 | $8,73 | +1,37 % | $8,62 | $8,86 | $8,33 | 1,47M |
| 2026-08-19 | $8,62 | +9,61 % | $7,86 | $8,78 | $7,84 | 722,76K |
| 2026-08-18 | $7,86 | +0,71 % | $7,81 | $7,96 | $7,59 | 1,11M |
| 2026-08-17 | $7,81 | -0,66 % | $7,86 | $7,94 | $7,73 | 649,93K |
| 2026-08-16 | $7,86 | -2,67 % | $8,07 | $8,23 | $7,26 | 1,00M |
| 2026-08-15 | $8,07 | -0,11 % | $8,08 | $8,17 | $7,98 | 450,94K |
| 2026-08-14 | $8,08 | -3,77 % | $8,40 | $8,47 | $7,95 | 536,80K |
| 2026-08-13 | $8,40 | -0,41 % | $8,43 | $8,48 | $6,58 | 453,16K |
| 2026-08-12 | $8,43 | -0,72 % | $8,50 | $8,72 | $8,33 | 507,21K |
| 2026-08-11 | $8,49 | +2,61 % | $8,28 | $8,53 | $8,19 | 745,61K |
| 2026-08-10 | $8,28 | -4,57 % | $8,68 | $8,83 | $8,23 | 1,01M |
| 2026-08-09 | $8,68 | +1,95 % | $8,51 | $8,95 | $8,49 | 700,59K |
| 2026-08-08 | $8,51 | +9,84 % | $7,75 | $8,51 | $7,72 | 543,05K |
| 2026-08-07 | $7,75 | -0,19 % | $7,76 | $7,88 | $7,60 | 1,07M |
| 2026-08-06 | $7,76 | +5,67 % | $7,35 | $7,81 | $7,04 | 1,61M |
| 2026-08-05 | $7,35 | -1,94 % | $7,49 | $7,65 | $7,27 | 1,43M |
| 2026-08-04 | $7,49 | +2,61 % | $7,30 | $7,69 | $7,27 | 1,41M |
| 2026-08-03 | $7,30 | +0,33 % | $7,28 | $7,58 | $7,00 | 995,54K |
| 2026-08-02 | $7,28 | +3,99 % | $7,00 | $7,36 | $6,98 | 866,11K |
| 2026-08-01 | $7,00 | +3,22 % | $6,78 | $7,06 | $6,76 | 1,17M |
| 2026-07-31 | $6,78 | -2,86 % | $6,98 | $7,08 | $6,70 | 1,01M |
| 2026-07-30 | $6,98 | -0,43 % | $7,01 | $7,08 | $6,88 | 1,11M |
| 2026-07-29 | $7,01 | -2,56 % | $7,19 | $7,28 | $6,76 | 1,32M |
| 2026-07-28 | $7,19 | +8,79 % | $6,61 | $7,23 | $6,56 | 1,46M |
| 2026-07-27 | $6,61 | -1,10 % | $6,68 | $6,82 | $6,58 | 1,53M |
| 2026-07-26 | $6,68 | +5,37 % | $6,34 | $6,72 | $6,32 | 433,14K |
| 2026-07-25 | $6,34 | +1,74 % | $6,24 | $6,35 | $6,19 | 431,79K |
| 2026-07-24 | $6,24 | -3,13 % | $6,44 | $6,50 | $6,11 | 718,31K |
| 2026-07-23 | $6,44 | -2,55 % | $6,61 | $6,62 | $6,21 | 1,63M |
| 2026-07-22 | $6,61 | -5,19 % | $6,97 | $7,05 | $6,58 | 933,68K |
| 2026-07-21 | $6,97 | +3,42 % | $6,74 | $7,08 | $6,67 | 552,65K |
| 2026-07-20 | $6,74 | -8,29 % | $7,35 | $7,42 | $6,68 | 967,23K |
| 2026-07-19 | $7,35 | +2,51 % | $7,17 | $7,36 | $6,41 | 247,27K |
| 2026-07-18 | $7,17 | +1,27 % | $7,08 | $7,17 | $6,99 | 230,95K |
| 2026-07-17 | $7,08 | +2,46 % | $6,91 | $7,08 | $6,79 | 575,88K |
| 2026-07-16 | $6,91 | -7,14 % | $7,44 | $7,57 | $6,87 | 324,13K |
| 2026-07-15 | $7,44 | -0,90 % | $7,50 | $7,52 | $7,03 | 147,21K |
| 2026-07-14 | $7,50 | +1,57 % | $7,39 | $7,68 | $6,85 | 374,65K |
| 2026-07-13 | $7,39 | -4,88 % | $7,77 | $7,88 | $7,37 | 383,95K |
| 2026-07-12 | $7,77 | +0,65 % | $7,72 | $7,92 | $7,63 | 108,60K |
| 2026-07-11 | $7,72 | -2,53 % | $7,92 | $7,98 | $7,72 | 77,59K |
| 2026-07-10 | $7,92 | -2,07 % | $8,09 | $8,09 | $7,72 | 355,01K |
| 2026-07-09 | $8,09 | +3,92 % | $7,78 | $8,15 | $7,68 | 917,15K |
| 2026-07-08 | $7,78 | -4,62 % | $8,16 | $8,22 | $7,69 | 232,91K |
| 2026-07-07 | $8,16 | -1,48 % | $8,28 | $8,46 | $8,06 | 488,91K |
| 2026-07-06 | $8,28 | -3,80 % | $8,61 | $8,73 | $8,12 | 365,03K |
| 2026-07-05 | $8,61 | -2,06 % | $8,79 | $8,79 | $8,38 | 159,00K |
| 2026-07-04 | $8,79 | +0,82 % | $8,72 | $8,93 | $8,42 | 701,29K |