EfficientFrontier SN53
$11,12+0,57 (+5,40 %)
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 | $11,01 | +3,75 % | $10,61 | $11,09 | $10,26 | 2,89M |
| 2026-09-30 | $10,61 | +4,88 % | $10,12 | $10,85 | $10,06 | 2,94M |
| 2026-09-29 | $10,12 | +6,45 % | $9,50 | $10,55 | $9,09 | 5,28M |
| 2026-09-28 | $9,50 | -7,32 % | $10,25 | $10,40 | $8,94 | 3,97M |
| 2026-09-27 | $10,25 | -10,58 % | $11,47 | $11,64 | $10,21 | 3,20M |
| 2026-09-26 | $11,47 | -2,20 % | $11,72 | $11,84 | $10,63 | 6,62M |
| 2026-09-25 | $11,72 | +14,03 % | $10,28 | $11,79 | $10,25 | 3,99M |
| 2026-09-24 | $10,28 | +7,98 % | $9,52 | $10,43 | $8,92 | 6,43M |
| 2026-09-23 | $9,52 | -10,69 % | $10,66 | $11,38 | $9,14 | 5,28M |
| 2026-09-22 | $10,66 | +10,84 % | $9,62 | $11,10 | $8,67 | 4,68M |
| 2026-09-21 | $9,62 | +26,39 % | $7,61 | $9,68 | $7,52 | 3,00M |
| 2026-09-20 | $7,61 | -1,09 % | $7,70 | $7,81 | $6,64 | 2,41M |
| 2026-09-19 | $7,70 | +13,26 % | $6,79 | $8,13 | $6,79 | 4,78M |
| 2026-09-18 | $6,79 | +7,41 % | $6,33 | $7,02 | $6,29 | 1,74M |
| 2026-09-17 | $6,33 | +0,55 % | $6,29 | $6,45 | $5,35 | 1,33M |
| 2026-09-16 | $6,29 | +4,24 % | $6,03 | $6,30 | $5,92 | 1,02M |
| 2026-09-15 | $6,03 | -6,06 % | $6,42 | $6,61 | $5,85 | 2,63M |
| 2026-09-14 | $6,42 | -2,71 % | $6,60 | $6,77 | $6,36 | 1,78M |
| 2026-09-13 | $6,60 | +12,64 % | $5,86 | $6,74 | $5,85 | 2,25M |
| 2026-09-12 | $5,86 | +0,99 % | $5,80 | $5,91 | $5,69 | 1,19M |
| 2026-09-11 | $5,80 | +10,21 % | $5,27 | $5,95 | $4,68 | 2,08M |
| 2026-09-10 | $5,27 | -15,57 % | $6,24 | $6,24 | $5,27 | 2,05M |
| 2026-09-09 | $6,24 | -5,36 % | $6,59 | $6,81 | $6,18 | 1,10M |
| 2026-09-08 | $6,59 | +4,84 % | $6,29 | $6,62 | $5,88 | 2,10M |
| 2026-09-07 | $6,29 | -6,95 % | $6,76 | $7,27 | $5,93 | 5,57M |
| 2026-09-06 | $6,76 | +0,85 % | $6,70 | $7,30 | $5,25 | 2,21M |
| 2026-09-05 | $6,70 | +4,09 % | $6,44 | $6,94 | $6,41 | 616,61K |
| 2026-09-04 | $6,44 | -4,78 % | $6,76 | $6,91 | $6,31 | 794,35K |
| 2026-09-03 | $6,76 | +3,33 % | $6,54 | $6,88 | $6,49 | 869,65K |
| 2026-09-02 | $6,54 | +4,43 % | $6,26 | $6,62 | $6,09 | 2,19M |
| 2026-09-01 | $6,26 | -10,00 % | $6,96 | $7,03 | $5,04 | 1,67M |
| 2026-08-31 | $6,96 | +1,30 % | $6,87 | $7,01 | $6,73 | 464,35K |
| 2026-08-30 | $6,87 | -3,93 % | $7,15 | $7,35 | $6,83 | 744,00K |
| 2026-08-29 | $7,15 | +5,10 % | $6,81 | $7,29 | $6,73 | 1,46M |
| 2026-08-28 | $6,81 | -8,77 % | $7,46 | $7,49 | $6,70 | 798,90K |
| 2026-08-27 | $7,46 | +11,59 % | $6,68 | $7,76 | $4,08 | 2,46M |
| 2026-08-26 | $6,68 | +3,59 % | $6,45 | $6,74 | $6,38 | 1,11M |
| 2026-08-25 | $6,45 | -7,41 % | $6,97 | $6,98 | $6,44 | 1,36M |
| 2026-08-24 | $6,97 | -2,17 % | $7,12 | $7,21 | $6,76 | 2,01M |
| 2026-08-23 | $7,12 | +10,80 % | $6,43 | $7,32 | $6,26 | 3,38M |
| 2026-08-22 | $6,43 | -11,05 % | $7,23 | $7,33 | $5,82 | 6,44M |
| 2026-08-21 | $7,23 | +2,22 % | $7,07 | $7,81 | $5,48 | 2,75M |
| 2026-08-20 | $7,07 | +7,07 % | $6,60 | $7,18 | $6,34 | 3,60M |
| 2026-08-19 | $6,60 | +4,27 % | $6,33 | $6,71 | $6,10 | 1,86M |
| 2026-08-18 | $6,33 | -4,64 % | $6,64 | $6,66 | $6,29 | 2,02M |
| 2026-08-17 | $6,64 | +2,99 % | $6,45 | $6,78 | $6,23 | 3,35M |
| 2026-08-16 | $6,45 | +1,46 % | $6,36 | $6,58 | $3,70 | 2,09M |
| 2026-08-15 | $6,36 | +4,19 % | $6,10 | $6,40 | $6,00 | 2,61M |
| 2026-08-14 | $6,10 | +1,25 % | $6,03 | $6,60 | $5,90 | 3,78M |
| 2026-08-13 | $6,03 | -5,36 % | $6,37 | $6,43 | $5,90 | 3,11M |
| 2026-08-12 | $6,37 | -5,85 % | $6,76 | $6,97 | $6,12 | 4,52M |
| 2026-08-11 | $6,76 | +8,24 % | $6,25 | $7,09 | $5,61 | 9,77M |
| 2026-08-10 | $6,25 | -10,81 % | $7,00 | $7,00 | $5,98 | 9,73M |
| 2026-08-09 | $7,00 | -0,71 % | $7,05 | $7,53 | $6,81 | 4,28M |
| 2026-08-08 | $7,05 | +8,03 % | $6,53 | $7,05 | $6,38 | 2,58M |
| 2026-08-07 | $6,53 | +1,51 % | $6,43 | $6,60 | $5,92 | 3,18M |
| 2026-08-06 | $6,43 | -1,68 % | $6,54 | $6,86 | $6,04 | 5,71M |
| 2026-08-05 | $6,54 | +5,87 % | $6,18 | $6,58 | $5,99 | 3,91M |
| 2026-08-04 | $6,18 | -0,68 % | $6,22 | $6,40 | $5,85 | 6,00M |
| 2026-08-03 | $6,22 | +6,49 % | $5,84 | $6,36 | $5,62 | 3,21M |
| 2026-08-02 | $5,84 | -2,16 % | $5,97 | $6,09 | $5,59 | 3,28M |
| 2026-08-01 | $5,97 | -6,67 % | $6,40 | $6,60 | $5,66 | 4,45M |
| 2026-07-31 | $6,40 | +1,91 % | $6,28 | $6,62 | $5,92 | 3,21M |
| 2026-07-30 | $6,28 | +5,17 % | $5,97 | $6,28 | $2,88 | 6,23M |
| 2026-07-29 | $5,97 | -1,21 % | $6,04 | $6,31 | $5,77 | 5,59M |
| 2026-07-28 | $6,04 | +27,67 % | $4,73 | $6,04 | $4,68 | 5,62M |
| 2026-07-27 | $4,73 | -1,77 % | $4,82 | $5,04 | $4,44 | 3,64M |
| 2026-07-26 | $4,82 | +14,56 % | $4,21 | $4,82 | $3,36 | 2,86M |
| 2026-07-25 | $4,21 | +3,11 % | $4,08 | $4,34 | $4,07 | 1,76M |
| 2026-07-24 | $4,08 | -9,17 % | $4,49 | $4,91 | $3,82 | 7,06M |
| 2026-07-23 | $4,49 | +3,56 % | $4,34 | $4,67 | $4,26 | 2,95M |
| 2026-07-22 | $4,34 | +22,40 % | $3,54 | $4,54 | $3,53 | 11,24M |
| 2026-07-21 | $3,54 | +4,91 % | $3,38 | $3,57 | $3,06 | 2,57M |
| 2026-07-20 | $3,38 | +11,56 % | $3,03 | $3,38 | $2,92 | 1,32M |
| 2026-07-19 | $3,03 | +14,64 % | $2,64 | $3,04 | $2,63 | 1,48M |
| 2026-07-18 | $2,64 | +1,77 % | $2,60 | $2,69 | $2,32 | 813,22K |
| 2026-07-17 | $2,60 | +1,60 % | $2,55 | $2,68 | $2,51 | 1,14M |
| 2026-07-16 | $2,55 | -0,87 % | $2,58 | $2,63 | $2,41 | 673,78K |
| 2026-07-15 | $2,58 | -3,93 % | $2,68 | $2,69 | $2,34 | 989,60K |
| 2026-07-14 | $2,68 | -4,84 % | $2,82 | $2,83 | $1,37 | 1,61M |
| 2026-07-13 | $2,82 | -6,40 % | $3,01 | $3,06 | $2,40 | 1,75M |
| 2026-07-12 | $3,01 | +8,22 % | $2,78 | $3,04 | $2,67 | 654,72K |
| 2026-07-11 | $2,78 | +6,64 % | $2,61 | $2,84 | $1,96 | 1,00M |
| 2026-07-10 | $2,61 | -1,03 % | $2,64 | $2,70 | $2,35 | 1,11M |
| 2026-07-09 | $2,64 | -4,62 % | $2,76 | $2,83 | $2,19 | 1,67M |
| 2026-07-08 | $2,76 | +20,40 % | $2,30 | $2,82 | $2,02 | 4,79M |
| 2026-07-07 | $2,30 | -6,49 % | $2,45 | $2,46 | $2,26 | 1,29M |
| 2026-07-06 | $2,45 | +1,13 % | $2,43 | $2,49 | $2,24 | 963,87K |
| 2026-07-05 | $2,43 | +1,55 % | $2,39 | $2,47 | $1,93 | 909,89K |
| 2026-07-04 | $2,39 | +28,85 % | $1,86 | $2,39 | $1,83 | 2,35M |