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 | $11,62 | +0,52 % | $11,65 | $11,70 | $11,40 | 597,53K |
| 2026-09-30 | $11,56 | 0,00 % | $11,60 | $11,90 | $11,46 | 1,67M |
| 2026-09-29 | $11,56 | -7,37 % | $12,58 | $12,58 | $11,51 | 2,95M |
| 2026-09-28 | $12,48 | -5,74 % | $13,21 | $13,21 | $12,45 | 1,92M |
| 2026-09-25 | $13,24 | +1,15 % | $13,01 | $13,31 | $12,86 | 1,30M |
| 2026-09-24 | $13,09 | -0,61 % | $13,13 | $13,32 | $12,82 | 2,29M |
| 2026-09-23 | $13,17 | -3,16 % | $13,74 | $13,74 | $13,00 | 3,37M |
| 2026-09-22 | $13,60 | +8,45 % | $12,75 | $13,94 | $12,55 | 6,53M |
| 2026-09-21 | $12,54 | +3,47 % | $12,21 | $12,72 | $12,06 | 1,33M |
| 2026-09-18 | $12,12 | -1,94 % | $12,31 | $12,47 | $12,10 | 2,62M |
| 2026-09-17 | $12,36 | -6,58 % | $13,25 | $13,34 | $12,30 | 1,76M |
| 2026-09-16 | $13,23 | -0,60 % | $13,30 | $13,45 | $13,13 | 1,86M |
| 2026-09-15 | $13,31 | +0,83 % | $13,12 | $13,41 | $13,06 | 2,77M |
| 2026-09-14 | $13,20 | +2,25 % | $13,00 | $13,26 | $12,80 | 1,47M |
| 2026-09-11 | $12,91 | +1,65 % | $12,71 | $13,02 | $12,70 | 1,50M |
| 2026-09-10 | $12,70 | -1,01 % | $12,84 | $13,46 | $12,47 | 4,21M |
| 2026-09-09 | $12,83 | +0,79 % | $12,69 | $13,14 | $12,38 | 2,90M |
| 2026-09-08 | $12,73 | -1,32 % | $12,89 | $12,89 | $12,55 | 1,03M |
| 2026-09-04 | $12,90 | -1,60 % | $13,02 | $13,10 | $12,89 | 1,44M |
| 2026-09-03 | $13,11 | +1,47 % | $13,00 | $13,20 | $12,86 | 2,29M |
| 2026-09-02 | $12,92 | +4,96 % | $12,41 | $13,06 | $12,34 | 2,81M |
| 2026-09-01 | $12,31 | -0,97 % | $12,36 | $12,57 | $12,14 | 1,76M |
| 2026-08-31 | $12,43 | -3,94 % | $12,93 | $13,02 | $12,41 | 914,90K |
| 2026-08-28 | $12,94 | +1,25 % | $12,96 | $13,21 | $12,78 | 1,97M |
| 2026-08-27 | $12,78 | -1,31 % | $13,12 | $13,20 | $12,60 | 1,19M |
| 2026-08-26 | $12,95 | +0,31 % | $12,88 | $13,02 | $12,71 | 1,53M |
| 2026-08-25 | $12,91 | -1,45 % | $13,08 | $13,22 | $12,85 | 1,41M |
| 2026-08-24 | $13,10 | +0,77 % | $12,98 | $13,40 | $12,82 | 2,23M |
| 2026-08-21 | $13,00 | +3,09 % | $12,60 | $13,05 | $12,60 | 2,96M |
| 2026-08-20 | $12,61 | -3,37 % | $13,23 | $13,31 | $12,59 | 1,81M |
| 2026-08-19 | $13,05 | +1,48 % | $12,84 | $13,09 | $12,74 | 1,37M |
| 2026-08-18 | $12,86 | -2,06 % | $13,20 | $13,20 | $12,86 | 1,25M |
| 2026-08-17 | $13,13 | -4,99 % | $13,75 | $14,06 | $13,05 | 2,59M |
| 2026-08-14 | $13,82 | +1,77 % | $13,74 | $13,84 | $13,39 | 2,24M |
| 2026-08-13 | $13,58 | +4,54 % | $13,18 | $13,60 | $13,05 | 1,92M |
| 2026-08-12 | $12,99 | -2,11 % | $13,21 | $13,32 | $12,98 | 1,78M |
| 2026-08-11 | $13,27 | -0,52 % | $13,30 | $13,38 | $12,98 | 2,60M |
| 2026-08-10 | $13,34 | +2,46 % | $12,91 | $13,44 | $12,81 | 2,37M |
| 2026-08-07 | $13,02 | +2,52 % | $12,79 | $13,10 | $12,73 | 2,59M |
| 2026-08-06 | $12,70 | +0,40 % | $12,53 | $12,83 | $12,53 | 2,17M |
| 2026-08-05 | $12,65 | -2,01 % | $12,65 | $12,75 | $11,98 | 6,48M |
| 2026-08-04 | $12,91 | +4,62 % | $12,14 | $13,00 | $12,08 | 7,04M |
| 2026-08-03 | $12,34 | -15,13 % | $11,76 | $12,62 | $11,55 | 10,57M |
| 2026-07-31 | $14,54 | -1,09 % | $14,77 | $14,80 | $14,29 | 3,83M |
| 2026-07-30 | $14,70 | -1,67 % | $14,79 | $15,05 | $14,15 | 2,97M |
| 2026-07-29 | $14,95 | +0,88 % | $14,77 | $15,02 | $14,64 | 1,28M |
| 2026-07-28 | $14,82 | +0,95 % | $14,88 | $15,14 | $14,66 | 1,09M |
| 2026-07-27 | $14,68 | +2,73 % | $14,55 | $14,84 | $14,54 | 967,70K |
| 2026-07-24 | $14,29 | +0,07 % | $14,56 | $14,59 | $14,26 | 1,40M |
| 2026-07-23 | $14,28 | 0,00 % | $14,28 | $14,56 | $14,14 | 1,66M |
| 2026-07-22 | $14,28 | -2,79 % | $14,48 | $14,65 | $14,21 | 2,15M |
| 2026-07-21 | $14,69 | -1,48 % | $14,72 | $15,05 | $14,50 | 1,81M |
| 2026-07-20 | $14,91 | +3,69 % | $14,56 | $15,08 | $14,38 | 2,56M |
| 2026-07-17 | $14,38 | -3,10 % | $14,60 | $14,74 | $14,14 | 2,90M |
| 2026-07-16 | $14,84 | -1,72 % | $15,25 | $15,42 | $14,78 | 2,47M |
| 2026-07-15 | $15,10 | +0,47 % | $15,12 | $15,55 | $14,98 | 1,95M |
| 2026-07-14 | $15,03 | -3,59 % | $15,52 | $15,72 | $14,93 | 2,00M |
| 2026-07-13 | $15,59 | +0,91 % | $15,58 | $15,85 | $15,43 | 2,16M |
| 2026-07-10 | $15,45 | 0,00 % | $15,68 | $15,99 | $15,43 | 1,27M |
| 2026-07-09 | $15,45 | -4,39 % | $15,89 | $16,13 | $15,43 | 1,88M |
| 2026-07-08 | $16,16 | +1,89 % | $15,67 | $16,24 | $15,60 | 1,97M |
| 2026-07-07 | $15,86 | -1,61 % | $16,15 | $16,41 | $15,73 | 1,69M |
| 2026-07-06 | $16,12 | +7,40 % | $15,01 | $16,16 | $14,88 | 2,93M |
| 2026-07-02 | $15,01 | -0,73 % | $15,13 | $15,46 | $14,55 | 1,48M |
| 2026-07-01 | $15,12 | +1,00 % | $15,11 | $15,42 | $15,04 | 1,30M |
| 2026-06-30 | $14,97 | -0,93 % | $15,00 | $15,16 | $14,67 | 1,60M |
| 2026-06-29 | $15,11 | +1,75 % | $14,98 | $15,27 | $14,57 | 2,76M |
| 2026-06-26 | $14,85 | +2,77 % | $14,54 | $15,06 | $14,48 | 2,76M |
| 2026-06-25 | $14,45 | -2,23 % | $14,72 | $14,87 | $14,37 | 1,37M |
| 2026-06-24 | $14,78 | +0,54 % | $14,71 | $15,16 | $14,71 | 1,72M |
| 2026-06-23 | $14,70 | +0,82 % | $14,50 | $15,24 | $14,50 | 2,04M |
| 2026-06-22 | $14,58 | -3,19 % | $14,90 | $15,16 | $14,56 | 1,47M |
| 2026-06-18 | $15,06 | +0,20 % | $14,97 | $15,24 | $14,65 | 1,96M |
| 2026-06-17 | $15,03 | -4,99 % | $15,80 | $16,02 | $14,98 | 2,77M |
| 2026-06-16 | $15,82 | -0,88 % | $15,96 | $16,36 | $15,48 | 2,24M |
| 2026-06-15 | $15,96 | -0,19 % | $15,92 | $16,21 | $15,66 | 2,45M |
| 2026-06-12 | $15,99 | -5,72 % | $16,83 | $16,90 | $15,98 | 2,52M |
| 2026-06-11 | $16,96 | +1,37 % | $16,66 | $17,42 | $16,60 | 3,53M |
| 2026-06-10 | $16,73 | +2,01 % | $16,24 | $17,10 | $16,23 | 4,83M |
| 2026-06-09 | $16,40 | +7,47 % | $15,25 | $16,70 | $15,16 | 6,29M |
| 2026-06-08 | $15,26 | +9,78 % | $14,72 | $15,42 | $14,57 | 6,48M |
| 2026-06-05 | $13,90 | -2,32 % | $14,13 | $14,58 | $13,82 | 2,49M |
| 2026-06-04 | $14,23 | +5,72 % | $13,67 | $14,51 | $13,65 | 3,34M |
| 2026-06-03 | $13,46 | -1,61 % | $13,54 | $13,54 | $13,08 | 1,91M |
| 2026-06-02 | $13,68 | -0,65 % | $13,47 | $13,69 | $13,23 | 1,93M |
| 2026-06-01 | $13,77 | +4,24 % | $13,13 | $13,89 | $13,13 | 2,95M |
| 2026-05-29 | $13,21 | +1,23 % | $13,07 | $13,42 | $12,74 | 1,92M |
| 2026-05-28 | $13,05 | +1,24 % | $12,93 | $13,29 | $12,81 | 2,27M |
| 2026-05-27 | $12,89 | -0,77 % | $12,61 | $13,10 | $12,51 | 3,00M |
| 2026-05-26 | $12,99 | -0,31 % | $13,04 | $13,25 | $12,79 | 2,62M |