Markt geschlossen· · 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 | $9,28 | +1,20 % | $9,28 | $9,28 | $9,28 | 1,22K |
| 2026-09-30 | $9,18 | -0,81 % | $9,24 | $9,25 | $9,17 | 17,60K |
| 2026-09-29 | $9,25 | -0,11 % | $9,31 | $9,32 | $9,20 | 8,40K |
| 2026-09-28 | $9,26 | -0,22 % | $9,26 | $9,26 | $9,26 | 400 |
| 2026-09-25 | $9,28 | -4,82 % | $9,60 | $9,60 | $9,28 | 13,10K |
| 2026-09-24 | $9,75 | +0,72 % | $9,75 | $9,75 | $9,68 | 1,00K |
| 2026-09-23 | $9,68 | -0,51 % | $9,74 | $9,74 | $9,68 | 1,20K |
| 2026-09-22 | $9,73 | +0,31 % | $9,75 | $9,75 | $9,68 | 1,40K |
| 2026-09-21 | $9,70 | +0,73 % | $9,61 | $9,70 | $9,61 | 500 |
| 2026-09-18 | $9,63 | -0,34 % | $9,43 | $9,63 | $9,40 | 3,40K |
| 2026-09-17 | $9,66 | 0,00 % | $9,66 | $9,66 | $9,66 | 0 |
| 2026-09-16 | $9,66 | +1,61 % | $9,49 | $9,66 | $9,49 | 2,10K |
| 2026-09-15 | $9,51 | +0,11 % | $9,45 | $9,55 | $9,40 | 11,70K |
| 2026-09-14 | $9,50 | -2,06 % | $9,65 | $9,67 | $9,44 | 5,70K |
| 2026-09-11 | $9,70 | -0,72 % | $9,60 | $9,70 | $9,60 | 800 |
| 2026-09-10 | $9,77 | +1,77 % | $9,60 | $9,77 | $9,60 | 500 |
| 2026-09-09 | $9,60 | -1,34 % | $9,72 | $9,72 | $9,59 | 3,30K |
| 2026-09-08 | $9,73 | +0,62 % | $9,71 | $9,78 | $9,71 | 3,20K |
| 2026-09-04 | $9,67 | +1,36 % | $9,54 | $9,67 | $9,54 | 800 |
| 2026-09-03 | $9,54 | -0,93 % | $9,69 | $9,69 | $9,54 | 2,90K |
| 2026-09-02 | $9,63 | +0,73 % | $9,60 | $9,63 | $9,57 | 4,40K |
| 2026-09-01 | $9,56 | -3,92 % | $9,74 | $9,74 | $9,47 | 11,00K |
| 2026-08-31 | $9,95 | +0,40 % | $9,90 | $9,95 | $9,77 | 12,60K |
| 2026-08-28 | $9,91 | +0,41 % | $9,94 | $9,95 | $9,91 | 1,60K |
| 2026-08-27 | $9,87 | -0,30 % | $9,95 | $9,95 | $9,84 | 13,80K |
| 2026-08-26 | $9,90 | +0,97 % | $9,80 | $9,90 | $9,80 | 13,40K |
| 2026-08-25 | $9,81 | +0,67 % | $9,77 | $9,81 | $9,75 | 3,00K |
| 2026-08-24 | $9,74 | +0,11 % | $9,76 | $9,94 | $9,74 | 17,60K |
| 2026-08-21 | $9,73 | +1,66 % | $9,79 | $9,85 | $9,56 | 29,50K |
| 2026-08-20 | $9,57 | -1,34 % | $9,70 | $9,76 | $9,53 | 10,90K |
| 2026-08-19 | $9,70 | +1,36 % | $9,72 | $9,80 | $9,61 | 1,60K |
| 2026-08-18 | $9,57 | +0,74 % | $9,73 | $9,74 | $9,57 | 2,50K |
| 2026-08-17 | $9,50 | -2,89 % | $9,67 | $9,84 | $9,50 | 11,50K |
| 2026-08-14 | $9,78 | -3,53 % | $9,96 | $9,96 | $9,48 | 17,80K |
| 2026-08-13 | $10,14 | +0,26 % | $10,15 | $10,15 | $10,14 | 5,20K |
| 2026-08-12 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-08-11 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-08-10 | $10,11 | +0,55 % | $10,11 | $10,11 | $10,11 | 600 |
| 2026-08-07 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 0 |
| 2026-08-06 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 0 |
| 2026-08-05 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 3,00K |
| 2026-08-04 | $10,06 | -0,89 % | $10,06 | $10,15 | $10,05 | 5,90K |
| 2026-08-03 | $10,15 | +0,50 % | $10,15 | $10,15 | $10,15 | 200 |
| 2026-07-31 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-07-30 | $10,10 | -0,49 % | $10,06 | $10,10 | $10,06 | 1,20K |
| 2026-07-29 | $10,15 | +0,74 % | $10,15 | $10,15 | $10,15 | 400 |
| 2026-07-28 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 0 |
| 2026-07-27 | $10,07 | +0,25 % | $10,07 | $10,07 | $10,07 | 100 |
| 2026-07-24 | $10,05 | +0,97 % | $10,07 | $10,07 | $10,05 | 1,30K |
| 2026-07-23 | $9,95 | -0,29 % | $9,95 | $9,95 | $9,95 | 200 |
| 2026-07-22 | $9,98 | +0,32 % | $10,15 | $10,15 | $9,98 | 300 |
| 2026-07-21 | $9,95 | +0,30 % | $10,15 | $10,15 | $9,92 | 2,30K |
| 2026-07-20 | $9,92 | -1,05 % | $9,90 | $10,02 | $9,90 | 1,40K |
| 2026-07-17 | $10,02 | -0,83 % | $10,02 | $10,02 | $10,02 | 300 |
| 2026-07-16 | $10,11 | +0,59 % | $9,91 | $10,15 | $9,91 | 5,00K |
| 2026-07-15 | $10,05 | -0,04 % | $9,98 | $10,05 | $9,98 | 1,00K |
| 2026-07-14 | $10,05 | +1,30 % | $10,05 | $10,05 | $10,05 | 700 |
| 2026-07-13 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,93 | 0 |
| 2026-07-10 | $9,93 | -0,75 % | $10,00 | $10,00 | $9,93 | 200 |
| 2026-07-09 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 200 |
| 2026-07-08 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 500 |
| 2026-07-07 | $9,99 | +1,01 % | $9,80 | $9,99 | $9,80 | 300 |
| 2026-07-06 | $9,89 | -0,10 % | $9,80 | $9,89 | $9,78 | 2,00K |
| 2026-07-02 | $9,90 | 0,00 % | $9,90 | $9,90 | $9,90 | 200 |
| 2026-07-01 | $9,90 | +2,06 % | $9,75 | $9,90 | $9,75 | 400 |
| 2026-06-30 | $9,70 | -0,09 % | $9,70 | $9,70 | $9,70 | 400 |
| 2026-06-29 | $9,71 | +0,51 % | $9,65 | $9,73 | $9,65 | 4,50K |
| 2026-06-26 | $9,66 | -0,87 % | $9,82 | $9,82 | $9,66 | 1,80K |
| 2026-06-25 | $9,74 | -0,76 % | $9,83 | $9,83 | $9,74 | 400 |
| 2026-06-24 | $9,82 | +0,61 % | $9,65 | $9,89 | $9,65 | 1,00K |
| 2026-06-23 | $9,76 | -1,51 % | $9,70 | $9,89 | $9,70 | 2,20K |
| 2026-06-22 | $9,91 | +1,59 % | $9,84 | $9,91 | $9,84 | 500 |
| 2026-06-18 | $9,76 | 0,00 % | $9,76 | $9,76 | $9,76 | 0 |
| 2026-06-17 | $9,76 | +0,57 % | $9,75 | $9,85 | $9,73 | 4,00K |
| 2026-06-16 | $9,70 | +0,45 % | $9,76 | $9,76 | $9,70 | 1,80K |
| 2026-06-15 | $9,66 | +0,07 % | $9,81 | $9,81 | $9,65 | 1,30K |
| 2026-06-12 | $9,65 | -1,67 % | $9,82 | $9,82 | $9,65 | 5,10K |
| 2026-06-11 | $9,81 | +0,34 % | $9,73 | $9,82 | $9,65 | 2,00K |
| 2026-06-10 | $9,78 | +0,84 % | $9,82 | $9,82 | $9,78 | 500 |
| 2026-06-09 | $9,70 | +0,05 % | $9,75 | $9,75 | $9,50 | 23,00K |
| 2026-06-08 | $9,69 | -0,36 % | $9,68 | $9,78 | $9,68 | 4,60K |
| 2026-06-05 | $9,73 | +0,31 % | $9,65 | $9,73 | $9,65 | 800 |
| 2026-06-04 | $9,70 | -0,21 % | $9,70 | $9,74 | $9,65 | 5,30K |
| 2026-06-03 | $9,72 | -0,72 % | $9,79 | $9,79 | $9,61 | 13,20K |
| 2026-06-02 | $9,79 | -0,10 % | $9,80 | $9,82 | $9,67 | 7,50K |
| 2026-06-01 | $9,80 | -1,01 % | $9,69 | $9,80 | $9,69 | 1,20K |
| 2026-05-29 | $9,90 | +0,51 % | $9,90 | $9,95 | $9,90 | 16,60K |
| 2026-05-28 | $9,85 | -0,51 % | $9,88 | $9,95 | $9,81 | 28,80K |
| 2026-05-27 | $9,90 | +0,61 % | $9,90 | $9,91 | $9,84 | 16,20K |
| 2026-05-26 | $9,84 | -0,10 % | $10,25 | $10,25 | $9,84 | 2,20K |