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 | $9,87 | +1,23 % | $9,90 | $9,95 | $9,70 | 2,58K |
| 2026-09-30 | $9,75 | 0,00 % | $9,75 | $9,75 | $9,75 | 0 |
| 2026-09-29 | $9,75 | -1,02 % | $9,85 | $9,86 | $9,70 | 2,00K |
| 2026-09-28 | $9,85 | -3,15 % | $9,88 | $9,92 | $9,75 | 1,50K |
| 2026-09-25 | $10,17 | 0,00 % | $10,17 | $10,17 | $10,17 | 0 |
| 2026-09-24 | $10,17 | -1,55 % | $10,00 | $10,20 | $9,90 | 3,60K |
| 2026-09-23 | $10,33 | +4,34 % | $9,32 | $10,33 | $9,32 | 15,10K |
| 2026-09-22 | $9,90 | +0,20 % | $10,25 | $10,29 | $9,32 | 5,80K |
| 2026-09-21 | $9,88 | +0,41 % | $10,20 | $10,34 | $9,59 | 10,70K |
| 2026-09-18 | $9,84 | -4,00 % | $10,20 | $10,20 | $9,59 | 8,00K |
| 2026-09-17 | $10,25 | +1,89 % | $10,51 | $10,55 | $10,05 | 6,30K |
| 2026-09-16 | $10,06 | +0,60 % | $10,09 | $10,30 | $9,95 | 4,10K |
| 2026-09-15 | $10,00 | -3,38 % | $9,80 | $10,00 | $9,80 | 800 |
| 2026-09-14 | $10,35 | -0,48 % | $10,39 | $10,39 | $10,30 | 1,50K |
| 2026-09-11 | $10,40 | -0,48 % | $10,40 | $10,40 | $9,97 | 3,70K |
| 2026-09-10 | $10,45 | -0,48 % | $9,90 | $10,45 | $9,90 | 1,30K |
| 2026-09-09 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 0 |
| 2026-09-08 | $10,50 | -1,13 % | $9,66 | $10,55 | $9,66 | 1,60K |
| 2026-09-04 | $10,62 | +0,95 % | $10,55 | $10,62 | $10,50 | 3,40K |
| 2026-09-03 | $10,52 | +0,96 % | $10,42 | $10,52 | $10,42 | 1,20K |
| 2026-09-02 | $10,42 | +0,77 % | $10,42 | $10,42 | $10,42 | 600 |
| 2026-09-01 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 0 |
| 2026-08-31 | $10,34 | +0,29 % | $10,20 | $10,49 | $10,10 | 10,00K |
| 2026-08-28 | $10,31 | +1,38 % | $10,12 | $10,31 | $9,65 | 12,40K |
| 2026-08-27 | $10,17 | -1,45 % | $10,17 | $10,17 | $10,17 | 600 |
| 2026-08-26 | $10,32 | +0,68 % | $10,33 | $10,42 | $10,05 | 2,20K |
| 2026-08-25 | $10,25 | +1,49 % | $10,22 | $10,25 | $9,85 | 1,30K |
| 2026-08-24 | $10,10 | +1,30 % | $10,49 | $10,49 | $9,67 | 4,40K |
| 2026-08-21 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-08-20 | $9,97 | +3,00 % | $10,13 | $10,13 | $9,90 | 2,30K |
| 2026-08-19 | $9,68 | +0,62 % | $10,00 | $10,30 | $9,68 | 4,90K |
| 2026-08-18 | $9,62 | -2,04 % | $9,85 | $9,85 | $9,62 | 800 |
| 2026-08-17 | $9,82 | +0,20 % | $9,99 | $10,34 | $9,62 | 5,50K |
| 2026-08-14 | $9,80 | -3,54 % | $10,76 | $10,76 | $9,25 | 12,20K |
| 2026-08-13 | $10,16 | -6,36 % | $11,15 | $11,15 | $10,16 | 1,10K |
| 2026-08-12 | $10,85 | -3,04 % | $10,85 | $10,85 | $10,85 | 500 |
| 2026-08-11 | $11,19 | -0,97 % | $10,94 | $11,19 | $10,57 | 1,80K |
| 2026-08-10 | $11,30 | 0,00 % | $10,81 | $11,34 | $10,81 | 2,40K |
| 2026-08-07 | $11,30 | -1,57 % | $11,28 | $11,30 | $11,28 | 600 |
| 2026-08-06 | $11,48 | -0,35 % | $11,65 | $11,65 | $11,48 | 1,70K |
| 2026-08-05 | $11,52 | +4,73 % | $11,15 | $11,65 | $11,10 | 27,30K |
| 2026-08-04 | $11,00 | +2,61 % | $11,35 | $11,35 | $11,00 | 2,40K |
| 2026-08-03 | $10,72 | -0,74 % | $10,72 | $10,72 | $10,72 | 2,00K |
| 2026-07-31 | $10,80 | +1,79 % | $10,65 | $10,80 | $10,58 | 2,20K |
| 2026-07-30 | $10,61 | -2,39 % | $10,50 | $10,61 | $10,23 | 2,70K |
| 2026-07-29 | $10,87 | +0,74 % | $10,87 | $10,87 | $10,87 | 1,70K |
| 2026-07-28 | $10,79 | -1,91 % | $10,89 | $10,89 | $10,79 | 3,40K |
| 2026-07-27 | $11,00 | +1,38 % | $10,86 | $11,00 | $10,58 | 1,00K |
| 2026-07-24 | $10,85 | +2,84 % | $10,62 | $10,85 | $10,62 | 2,70K |
| 2026-07-23 | $10,55 | -0,09 % | $10,81 | $10,81 | $10,55 | 6,20K |
| 2026-07-22 | $10,56 | -3,03 % | $10,96 | $10,96 | $10,56 | 3,90K |
| 2026-07-21 | $10,89 | -2,33 % | $11,00 | $11,02 | $10,80 | 5,90K |
| 2026-07-20 | $11,15 | -0,09 % | $11,02 | $11,15 | $11,02 | 1,30K |
| 2026-07-17 | $11,16 | +0,09 % | $11,40 | $11,40 | $11,16 | 4,50K |
| 2026-07-16 | $11,15 | -3,88 % | $11,56 | $11,56 | $11,15 | 1,60K |
| 2026-07-15 | $11,60 | +1,93 % | $11,38 | $11,60 | $11,37 | 1,60K |
| 2026-07-14 | $11,38 | +1,61 % | $10,97 | $11,38 | $10,97 | 600 |
| 2026-07-13 | $11,20 | -0,44 % | $11,25 | $11,25 | $10,75 | 1,50K |
| 2026-07-10 | $11,25 | +2,27 % | $11,24 | $11,25 | $11,13 | 1,30K |
| 2026-07-09 | $11,00 | -0,90 % | $11,00 | $11,00 | $11,00 | 500 |
| 2026-07-08 | $11,10 | +1,19 % | $11,10 | $11,11 | $11,10 | 1,20K |
| 2026-07-07 | $10,97 | -3,77 % | $11,06 | $11,06 | $10,97 | 2,80K |
| 2026-07-06 | $11,40 | +3,73 % | $10,97 | $11,40 | $10,97 | 5,80K |
| 2026-07-02 | $10,99 | +2,42 % | $10,76 | $11,01 | $10,76 | 1,50K |
| 2026-07-01 | $10,73 | +0,66 % | $11,01 | $11,01 | $10,61 | 6,10K |
| 2026-06-30 | $10,66 | -2,83 % | $11,19 | $11,19 | $10,66 | 1,90K |
| 2026-06-29 | $10,97 | +0,27 % | $10,94 | $11,10 | $10,87 | 13,70K |
| 2026-06-26 | $10,94 | +0,83 % | $10,85 | $11,01 | $10,85 | 9,60K |
| 2026-06-25 | $10,85 | -1,72 % | $10,99 | $11,38 | $10,15 | 7,40K |
| 2026-06-24 | $11,04 | +0,18 % | $11,27 | $11,27 | $11,04 | 2,80K |
| 2026-06-23 | $11,02 | -2,04 % | $11,03 | $11,17 | $11,02 | 1,00K |
| 2026-06-22 | $11,25 | -1,40 % | $11,14 | $11,25 | $11,11 | 11,80K |
| 2026-06-18 | $11,41 | +2,98 % | $11,16 | $11,48 | $11,01 | 12,80K |
| 2026-06-17 | $11,08 | +0,27 % | $11,19 | $11,35 | $11,08 | 7,80K |
| 2026-06-16 | $11,05 | +0,27 % | $11,21 | $11,46 | $11,05 | 15,30K |
| 2026-06-15 | $11,02 | -0,18 % | $11,39 | $11,45 | $11,01 | 6,30K |
| 2026-06-12 | $11,04 | -2,65 % | $11,25 | $11,27 | $11,04 | 4,20K |
| 2026-06-11 | $11,34 | -2,74 % | $11,63 | $11,80 | $11,02 | 26,60K |
| 2026-06-10 | $11,66 | +5,42 % | $11,18 | $11,74 | $10,46 | 20,50K |
| 2026-06-09 | $11,06 | +3,36 % | $11,47 | $11,47 | $11,01 | 13,40K |
| 2026-06-08 | $10,70 | -5,31 % | $11,03 | $11,70 | $10,70 | 17,80K |
| 2026-06-05 | $11,30 | -3,00 % | $11,66 | $11,66 | $10,09 | 12,60K |
| 2026-06-04 | $11,65 | +0,87 % | $11,55 | $11,79 | $11,51 | 7,60K |
| 2026-06-03 | $11,55 | -0,35 % | $11,60 | $11,60 | $11,51 | 3,50K |
| 2026-06-02 | $11,59 | -1,02 % | $11,77 | $11,77 | $11,40 | 12,80K |
| 2026-06-01 | $11,71 | +0,77 % | $11,40 | $11,79 | $11,40 | 8,20K |
| 2026-05-29 | $11,62 | +0,61 % | $11,60 | $11,62 | $11,59 | 6,40K |
| 2026-05-28 | $11,55 | -2,20 % | $11,82 | $11,82 | $11,53 | 23,70K |
| 2026-05-27 | $11,81 | +2,25 % | $11,88 | $11,88 | $11,66 | 6,50K |
| 2026-05-26 | $11,55 | +0,61 % | $11,35 | $11,91 | $11,32 | 5,40K |