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 | $10,14 | +0,20 % | $10,13 | $10,14 | $10,12 | 970,30K |
| 2026-09-30 | $10,12 | 0,00 % | $10,11 | $10,12 | $10,11 | 9,40K |
| 2026-09-29 | $10,12 | +0,10 % | $10,11 | $10,13 | $10,11 | 166,60K |
| 2026-09-28 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-09-25 | $10,11 | +0,10 % | $10,11 | $10,11 | $10,11 | 200 |
| 2026-09-24 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 99,40K |
| 2026-09-23 | $10,10 | -0,20 % | $10,10 | $10,10 | $10,10 | 200 |
| 2026-09-22 | $10,12 | +0,20 % | $10,12 | $10,12 | $10,12 | 2,20K |
| 2026-09-21 | $10,10 | -0,10 % | $10,11 | $10,12 | $10,10 | 31,80K |
| 2026-09-18 | $10,11 | +0,20 % | $10,10 | $10,11 | $10,09 | 718,40K |
| 2026-09-17 | $10,09 | +0,10 % | $10,10 | $10,10 | $10,09 | 600 |
| 2026-09-16 | $10,08 | +0,10 % | $10,07 | $10,09 | $10,07 | 16,50K |
| 2026-09-15 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 31,10K |
| 2026-09-14 | $10,07 | 0,00 % | $10,10 | $10,10 | $10,07 | 17,50K |
| 2026-09-11 | $10,07 | 0,00 % | $10,07 | $10,07 | $10,07 | 0 |
| 2026-09-10 | $10,07 | +0,20 % | $10,10 | $10,10 | $10,05 | 133,80K |
| 2026-09-09 | $10,05 | 0,00 % | $10,05 | $10,08 | $10,05 | 7,30K |
| 2026-09-08 | $10,05 | -0,10 % | $10,05 | $10,09 | $10,05 | 19,30K |
| 2026-09-04 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 10,00K |
| 2026-09-03 | $10,06 | +0,10 % | $10,06 | $10,06 | $10,06 | 300 |
| 2026-09-02 | $10,05 | 0,00 % | $10,05 | $10,06 | $10,05 | 11,30K |
| 2026-09-01 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-08-31 | $10,05 | 0,00 % | $10,04 | $10,05 | $10,04 | 41,80K |
| 2026-08-28 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,05 | 1,20K |
| 2026-08-27 | $10,04 | 0,00 % | $10,06 | $10,06 | $10,04 | 1,00K |
| 2026-08-26 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-25 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 10,90K |
| 2026-08-24 | $10,04 | -0,10 % | $10,12 | $10,12 | $10,04 | 4,00K |
| 2026-08-21 | $10,05 | 0,00 % | $10,10 | $10,10 | $10,05 | 13,60K |
| 2026-08-20 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,04 | 27,10K |
| 2026-08-19 | $10,04 | 0,00 % | $10,04 | $10,05 | $10,04 | 30,90K |
| 2026-08-18 | $10,04 | -0,10 % | $10,05 | $10,06 | $10,04 | 7,90K |
| 2026-08-17 | $10,05 | +0,20 % | $10,04 | $10,05 | $10,04 | 100,00K |
| 2026-08-14 | $10,03 | 0,00 % | $10,04 | $10,04 | $10,03 | 900 |
| 2026-08-13 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,03 | 300 |
| 2026-08-12 | $10,03 | -0,20 % | $10,03 | $10,03 | $10,02 | 40,80K |
| 2026-08-11 | $10,05 | +0,20 % | $10,05 | $10,05 | $10,05 | 2,40K |
| 2026-08-10 | $10,03 | +0,10 % | $10,03 | $10,03 | $10,02 | 112,10K |
| 2026-08-07 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,02 | 59,50K |
| 2026-08-06 | $10,02 | 0,00 % | $10,03 | $10,03 | $10,02 | 151,00K |
| 2026-08-05 | $10,02 | -0,10 % | $10,03 | $10,03 | $10,02 | 10,70K |
| 2026-08-04 | $10,03 | +0,10 % | $10,02 | $10,03 | $10,02 | 7,70K |
| 2026-08-03 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-07-31 | $10,02 | 0,00 % | $10,03 | $10,04 | $10,02 | 50,80K |
| 2026-07-30 | $10,02 | 0,00 % | $10,02 | $10,03 | $10,02 | 52,00K |
| 2026-07-29 | $10,02 | +0,10 % | $10,02 | $10,02 | $10,01 | 24,10K |
| 2026-07-28 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 400 |
| 2026-07-27 | $10,01 | 0,00 % | $10,01 | $10,02 | $10,01 | 1,17M |
| 2026-07-24 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 1,50K |
| 2026-07-23 | $10,01 | -0,20 % | $10,03 | $10,03 | $10,01 | 170,50K |
| 2026-07-22 | $10,03 | -0,20 % | $10,04 | $10,04 | $10,03 | 125,10K |
| 2026-07-21 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,04 | 3,30K |
| 2026-07-20 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-07-17 | $10,05 | -0,10 % | $10,07 | $10,07 | $10,05 | 27,40K |
| 2026-07-16 | $10,06 | -0,20 % | $10,08 | $10,08 | $10,06 | 14,50K |
| 2026-07-15 | $10,08 | 0,00 % | $10,12 | $10,12 | $10,07 | 5,60K |
| 2026-07-14 | $10,08 | 0,00 % | $10,07 | $10,09 | $10,07 | 28,90K |
| 2026-07-13 | $10,08 | +0,10 % | $10,10 | $10,10 | $10,08 | 10,60K |
| 2026-07-10 | $10,07 | -0,40 % | $10,11 | $10,11 | $10,07 | 41,60K |
| 2026-07-09 | $10,11 | +0,10 % | $10,10 | $10,11 | $10,10 | 112,60K |
| 2026-07-08 | $10,10 | 0,00 % | $10,08 | $10,12 | $10,08 | 137,20K |
| 2026-07-07 | $10,10 | +0,30 % | $10,08 | $10,12 | $10,07 | 1,07M |
| 2026-07-06 | $10,07 | 0,00 % | $10,13 | $10,13 | $10,07 | 7,90K |
| 2026-07-02 | $10,07 | -0,20 % | $10,10 | $10,14 | $10,07 | 39,40K |
| 2026-07-01 | $10,09 | 0,00 % | $10,14 | $10,14 | $10,06 | 3,60K |
| 2026-06-30 | $10,09 | +0,10 % | $10,06 | $10,09 | $10,05 | 43,50K |
| 2026-06-29 | $10,08 | -0,10 % | $10,05 | $10,10 | $10,05 | 11,60K |
| 2026-06-26 | $10,09 | +0,10 % | $10,08 | $10,09 | $10,05 | 9,80K |
| 2026-06-25 | $10,08 | +0,10 % | $10,07 | $10,10 | $10,05 | 6,90K |
| 2026-06-24 | $10,07 | +0,20 % | $10,07 | $10,07 | $10,06 | 106,00K |
| 2026-06-23 | $10,05 | -0,20 % | $10,06 | $10,07 | $10,05 | 13,00K |
| 2026-06-22 | $10,07 | -0,10 % | $10,10 | $10,10 | $10,00 | 41,40K |
| 2026-06-18 | $10,08 | -0,20 % | $10,15 | $10,15 | $10,08 | 135,80K |
| 2026-06-17 | $10,10 | 0,00 % | $10,14 | $10,16 | $10,10 | 1,48M |
| 2026-06-16 | $10,10 | +0,70 % | $10,02 | $10,14 | $10,02 | 107,50K |
| 2026-06-15 | $10,03 | +0,10 % | $10,02 | $10,03 | $10,02 | 800 |
| 2026-06-12 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-06-11 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-06-10 | $10,02 | +0,20 % | $10,01 | $10,04 | $10,01 | 149,30K |
| 2026-06-09 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-06-08 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-06-05 | $10,00 | -0,20 % | $10,00 | $10,00 | $10,00 | 500 |
| 2026-06-04 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 1,00K |
| 2026-06-03 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 200 |
| 2026-06-02 | $10,02 | 0,00 % | $10,02 | $10,02 | $10,02 | 0 |
| 2026-06-01 | $10,02 | +0,50 % | $10,02 | $10,02 | $10,00 | 500 |
| 2026-05-29 | $9,97 | +0,10 % | $9,96 | $9,99 | $9,96 | 13,20K |
| 2026-05-28 | $9,96 | +0,10 % | $9,96 | $9,96 | $9,96 | 1,00K |
| 2026-05-27 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 0 |
| 2026-05-26 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 0 |