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 | $10,97 | -1,88 % | $11,27 | $11,39 | $10,85 | 360,11K |
| 2026-09-30 | $11,18 | +0,27 % | $11,12 | $11,88 | $11,11 | 513,90K |
| 2026-09-29 | $11,15 | -5,03 % | $11,97 | $12,17 | $11,10 | 694,50K |
| 2026-09-28 | $11,74 | -2,81 % | $11,79 | $12,52 | $11,71 | 469,80K |
| 2026-09-25 | $12,08 | -1,47 % | $12,28 | $12,63 | $12,02 | 509,70K |
| 2026-09-24 | $12,26 | +0,41 % | $12,07 | $12,60 | $11,86 | 604,40K |
| 2026-09-23 | $12,21 | 0,00 % | $12,68 | $12,86 | $12,13 | 850,00K |
| 2026-09-22 | $12,21 | +2,09 % | $12,49 | $12,58 | $11,90 | 515,90K |
| 2026-09-21 | $11,96 | +4,91 % | $11,47 | $12,28 | $11,45 | 572,40K |
| 2026-09-18 | $11,40 | -6,10 % | $12,25 | $12,27 | $11,16 | 2,35M |
| 2026-09-17 | $12,14 | +5,66 % | $11,70 | $12,31 | $11,65 | 691,20K |
| 2026-09-16 | $11,49 | -0,95 % | $11,63 | $11,63 | $11,23 | 515,80K |
| 2026-09-15 | $11,60 | +2,29 % | $11,24 | $11,68 | $11,04 | 400,00K |
| 2026-09-14 | $11,34 | -0,70 % | $11,18 | $11,43 | $11,00 | 478,90K |
| 2026-09-11 | $11,42 | +1,24 % | $11,35 | $11,56 | $11,10 | 429,80K |
| 2026-09-10 | $11,28 | -1,83 % | $11,36 | $11,64 | $11,18 | 801,30K |
| 2026-09-09 | $11,49 | -5,35 % | $12,11 | $12,11 | $11,43 | 503,80K |
| 2026-09-08 | $12,14 | +1,34 % | $11,90 | $12,37 | $11,61 | 526,80K |
| 2026-09-04 | $11,98 | +0,84 % | $11,88 | $12,10 | $11,74 | 309,60K |
| 2026-09-03 | $11,88 | -0,25 % | $12,06 | $12,09 | $11,53 | 508,70K |
| 2026-09-02 | $11,91 | -0,92 % | $11,90 | $12,12 | $11,32 | 856,90K |
| 2026-09-01 | $12,02 | -9,42 % | $13,01 | $13,12 | $11,90 | 925,90K |
| 2026-08-31 | $13,27 | +0,76 % | $13,32 | $13,72 | $13,12 | 390,40K |
| 2026-08-28 | $13,17 | -5,93 % | $13,82 | $13,89 | $13,00 | 500,40K |
| 2026-08-27 | $14,00 | +3,40 % | $14,00 | $14,27 | $13,85 | 422,00K |
| 2026-08-26 | $13,54 | -1,38 % | $13,75 | $14,06 | $13,40 | 453,80K |
| 2026-08-25 | $13,73 | -1,01 % | $14,22 | $14,26 | $13,36 | 468,80K |
| 2026-08-24 | $13,87 | -0,50 % | $13,94 | $14,40 | $13,69 | 796,30K |
| 2026-08-21 | $13,94 | +0,36 % | $14,16 | $14,40 | $13,69 | 433,90K |
| 2026-08-20 | $13,89 | +1,39 % | $13,48 | $14,00 | $12,94 | 602,90K |
| 2026-08-19 | $13,70 | -1,44 % | $13,85 | $13,87 | $13,26 | 410,80K |
| 2026-08-18 | $13,90 | +1,16 % | $13,33 | $14,22 | $13,15 | 577,90K |
| 2026-08-17 | $13,74 | -1,51 % | $13,72 | $14,48 | $13,64 | 554,80K |
| 2026-08-14 | $13,95 | +0,07 % | $14,42 | $14,92 | $13,69 | 581,70K |
| 2026-08-13 | $13,94 | -5,43 % | $13,16 | $14,66 | $13,16 | 734,40K |
| 2026-08-12 | $14,74 | -0,54 % | $14,96 | $15,16 | $14,52 | 646,10K |
| 2026-08-11 | $14,82 | +5,63 % | $14,00 | $14,87 | $13,78 | 492,30K |
| 2026-08-10 | $14,03 | -2,09 % | $14,33 | $14,83 | $13,84 | 616,90K |
| 2026-08-07 | $14,33 | +7,10 % | $13,68 | $14,44 | $13,68 | 540,60K |
| 2026-08-06 | $13,38 | +3,72 % | $12,71 | $14,00 | $12,70 | 404,40K |
| 2026-08-05 | $12,90 | -4,30 % | $13,56 | $13,59 | $12,73 | 574,80K |
| 2026-08-04 | $13,48 | +9,77 % | $12,80 | $13,57 | $12,64 | 818,90K |
| 2026-08-03 | $12,28 | +7,16 % | $11,22 | $12,33 | $11,06 | 619,10K |
| 2026-07-31 | $11,46 | +0,88 % | $11,81 | $11,81 | $11,18 | 546,90K |
| 2026-07-30 | $11,36 | +7,78 % | $11,05 | $11,80 | $10,91 | 481,00K |
| 2026-07-29 | $10,54 | -7,30 % | $11,15 | $11,30 | $10,44 | 641,00K |
| 2026-07-28 | $11,37 | +1,79 % | $11,00 | $11,37 | $10,52 | 692,10K |
| 2026-07-27 | $11,17 | +1,64 % | $11,11 | $11,66 | $10,85 | 510,50K |
| 2026-07-24 | $10,99 | -4,68 % | $11,56 | $11,60 | $10,93 | 479,80K |
| 2026-07-23 | $11,53 | +0,87 % | $11,37 | $11,73 | $11,18 | 423,00K |
| 2026-07-22 | $11,43 | -1,97 % | $11,49 | $11,91 | $11,34 | 603,50K |
| 2026-07-21 | $11,66 | +6,39 % | $11,06 | $11,73 | $11,06 | 1,21M |
| 2026-07-20 | $10,96 | -9,72 % | $11,84 | $12,14 | $10,88 | 2,07M |
| 2026-07-17 | $12,14 | -0,08 % | $11,81 | $12,44 | $11,61 | 894,40K |
| 2026-07-16 | $12,15 | -10,86 % | $13,25 | $13,50 | $12,00 | 1,71M |
| 2026-07-15 | $13,63 | -6,00 % | $14,42 | $14,92 | $13,62 | 834,70K |
| 2026-07-14 | $14,50 | +3,65 % | $14,27 | $15,11 | $14,02 | 620,70K |
| 2026-07-13 | $13,99 | -4,83 % | $14,52 | $14,87 | $13,85 | 1,27M |
| 2026-07-10 | $14,70 | -8,35 % | $16,12 | $16,12 | $14,64 | 1,19M |
| 2026-07-09 | $16,04 | -1,29 % | $16,58 | $16,81 | $15,94 | 695,60K |
| 2026-07-08 | $16,25 | -3,50 % | $16,72 | $17,54 | $15,96 | 526,50K |
| 2026-07-07 | $16,84 | -4,59 % | $17,35 | $17,55 | $16,50 | 897,50K |
| 2026-07-06 | $17,65 | -4,28 % | $18,25 | $18,71 | $17,32 | 579,50K |
| 2026-07-02 | $18,44 | +0,33 % | $18,23 | $19,68 | $17,96 | 976,30K |
| 2026-07-01 | $18,38 | -1,18 % | $18,55 | $20,20 | $18,35 | 912,50K |
| 2026-06-30 | $18,60 | +5,38 % | $17,56 | $18,69 | $17,45 | 849,30K |
| 2026-06-29 | $17,65 | +8,35 % | $17,19 | $17,90 | $16,47 | 1,24M |
| 2026-06-26 | $16,29 | +1,88 % | $15,65 | $16,56 | $15,50 | 2,33M |
| 2026-06-25 | $15,99 | -6,65 % | $16,99 | $17,27 | $15,93 | 860,90K |
| 2026-06-24 | $17,13 | -1,78 % | $17,30 | $17,68 | $16,75 | 743,60K |
| 2026-06-23 | $17,44 | +0,98 % | $16,95 | $18,60 | $16,95 | 1,02M |
| 2026-06-22 | $17,27 | -8,96 % | $18,60 | $18,90 | $16,54 | 1,95M |
| 2026-06-18 | $18,97 | +4,52 % | $18,53 | $19,12 | $16,91 | 5,47M |
| 2026-06-17 | $18,15 | +5,83 % | $17,58 | $18,96 | $17,12 | 1,12M |
| 2026-06-16 | $17,15 | -7,00 % | $18,14 | $18,50 | $17,12 | 1,23M |
| 2026-06-15 | $18,44 | +1,15 % | $19,25 | $19,25 | $17,76 | 1,38M |
| 2026-06-12 | $18,23 | -7,88 % | $19,32 | $20,15 | $17,49 | 1,59M |
| 2026-06-11 | $19,79 | +20,89 % | $16,74 | $19,98 | $16,65 | 2,30M |
| 2026-06-10 | $16,37 | +0,68 % | $16,34 | $17,08 | $16,01 | 737,10K |
| 2026-06-09 | $16,26 | -4,47 % | $17,03 | $17,40 | $15,30 | 1,59M |
| 2026-06-08 | $17,02 | -0,82 % | $17,82 | $18,19 | $16,88 | 1,01M |
| 2026-06-05 | $17,16 | -14,37 % | $19,98 | $19,98 | $16,94 | 1,41M |
| 2026-06-04 | $20,04 | +5,25 % | $19,30 | $21,57 | $18,96 | 1,67M |
| 2026-06-03 | $19,04 | -10,82 % | $21,08 | $21,37 | $18,52 | 1,38M |
| 2026-06-02 | $21,35 | +3,84 % | $20,85 | $21,97 | $20,45 | 1,21M |
| 2026-06-01 | $20,56 | -9,98 % | $22,04 | $22,45 | $20,06 | 1,59M |
| 2026-05-29 | $22,84 | -5,23 % | $23,37 | $23,58 | $21,73 | 1,34M |
| 2026-05-28 | $24,10 | -5,42 % | $25,00 | $25,30 | $22,93 | 1,59M |
| 2026-05-27 | $25,48 | +7,28 % | $24,53 | $25,93 | $23,20 | 2,91M |
| 2026-05-26 | $23,75 | +12,24 % | $22,42 | $25,12 | $22,19 | 3,45M |