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 | $14,27 | +1,49 % | $14,03 | $14,30 | $14,03 | 161,63K |
| 2026-09-30 | $14,06 | 0,00 % | $14,10 | $14,17 | $13,93 | 363,40K |
| 2026-09-29 | $14,06 | +0,21 % | $14,05 | $14,13 | $13,85 | 440,70K |
| 2026-09-28 | $14,03 | -1,61 % | $14,12 | $14,31 | $13,97 | 408,30K |
| 2026-09-25 | $14,26 | +1,28 % | $14,08 | $14,26 | $13,82 | 419,80K |
| 2026-09-24 | $14,08 | +0,72 % | $13,93 | $14,21 | $13,93 | 455,00K |
| 2026-09-23 | $13,98 | -0,57 % | $14,06 | $14,13 | $13,90 | 435,20K |
| 2026-09-22 | $14,06 | +1,81 % | $13,88 | $14,07 | $13,70 | 510,40K |
| 2026-09-21 | $13,81 | +1,25 % | $13,64 | $13,84 | $13,57 | 492,10K |
| 2026-09-18 | $13,64 | +2,33 % | $13,26 | $13,65 | $13,19 | 1,19M |
| 2026-09-17 | $13,33 | +2,07 % | $13,06 | $13,46 | $12,90 | 598,60K |
| 2026-09-16 | $13,06 | -0,31 % | $13,10 | $13,19 | $12,97 | 406,50K |
| 2026-09-15 | $13,10 | -0,76 % | $13,20 | $13,20 | $12,94 | 675,60K |
| 2026-09-14 | $13,20 | +0,38 % | $13,17 | $13,22 | $12,93 | 620,00K |
| 2026-09-11 | $13,15 | -1,05 % | $13,40 | $13,46 | $13,04 | 402,70K |
| 2026-09-10 | $13,29 | -0,82 % | $13,31 | $13,34 | $13,11 | 634,60K |
| 2026-09-09 | $13,40 | +1,28 % | $13,12 | $13,53 | $13,04 | 845,20K |
| 2026-09-08 | $13,23 | +2,64 % | $12,51 | $13,37 | $12,51 | 1,16M |
| 2026-09-04 | $12,89 | +5,05 % | $14,12 | $14,12 | $12,12 | 1,71M |
| 2026-09-03 | $12,27 | -3,99 % | $12,78 | $12,83 | $12,09 | 1,36M |
| 2026-09-02 | $12,78 | +0,08 % | $12,78 | $12,99 | $12,70 | 453,50K |
| 2026-09-01 | $12,77 | +0,39 % | $12,70 | $12,81 | $12,55 | 457,20K |
| 2026-08-31 | $12,72 | -0,47 % | $12,80 | $12,86 | $12,63 | 608,70K |
| 2026-08-28 | $12,78 | -2,22 % | $13,00 | $13,18 | $12,73 | 531,40K |
| 2026-08-27 | $13,07 | -2,24 % | $13,25 | $13,32 | $12,87 | 531,30K |
| 2026-08-26 | $13,37 | -1,04 % | $13,47 | $13,51 | $13,34 | 362,40K |
| 2026-08-25 | $13,51 | -1,03 % | $13,65 | $13,81 | $13,47 | 444,40K |
| 2026-08-24 | $13,65 | -3,19 % | $14,04 | $14,13 | $13,64 | 593,50K |
| 2026-08-21 | $14,10 | +1,37 % | $13,99 | $14,11 | $13,90 | 925,50K |
| 2026-08-20 | $13,91 | -1,49 % | $14,01 | $14,08 | $13,87 | 676,90K |
| 2026-08-19 | $14,12 | -0,35 % | $14,27 | $14,27 | $14,06 | 428,10K |
| 2026-08-18 | $14,17 | +0,14 % | $14,12 | $14,20 | $14,02 | 401,10K |
| 2026-08-17 | $14,15 | -1,26 % | $14,25 | $14,37 | $14,12 | 326,80K |
| 2026-08-14 | $14,33 | -0,07 % | $14,31 | $14,42 | $14,17 | 289,10K |
| 2026-08-13 | $14,34 | +1,06 % | $14,19 | $14,41 | $14,09 | 404,90K |
| 2026-08-12 | $14,19 | -0,21 % | $14,31 | $14,35 | $14,08 | 475,50K |
| 2026-08-11 | $14,22 | +0,07 % | $14,21 | $14,42 | $14,14 | 451,90K |
| 2026-08-10 | $14,21 | -0,28 % | $14,20 | $14,25 | $14,10 | 368,50K |
| 2026-08-07 | $14,25 | -2,06 % | $14,56 | $14,59 | $14,21 | 344,40K |
| 2026-08-06 | $14,55 | -1,09 % | $14,82 | $14,86 | $14,41 | 343,60K |
| 2026-08-05 | $14,71 | -1,74 % | $14,95 | $14,97 | $14,69 | 379,10K |
| 2026-08-04 | $14,97 | +1,42 % | $14,88 | $15,01 | $14,72 | 396,70K |
| 2026-08-03 | $14,76 | +1,44 % | $14,61 | $14,87 | $14,54 | 440,30K |
| 2026-07-31 | $14,55 | -2,68 % | $15,01 | $15,02 | $14,43 | 364,20K |
| 2026-07-30 | $14,95 | +3,10 % | $14,72 | $15,14 | $14,57 | 452,20K |
| 2026-07-29 | $14,50 | -1,23 % | $14,68 | $14,81 | $14,41 | 391,50K |
| 2026-07-28 | $14,68 | -1,41 % | $14,91 | $15,14 | $14,65 | 387,50K |
| 2026-07-27 | $14,89 | +1,71 % | $14,68 | $14,98 | $14,68 | 450,50K |
| 2026-07-24 | $14,64 | +1,46 % | $14,57 | $14,75 | $14,44 | 402,80K |
| 2026-07-23 | $14,43 | -1,30 % | $14,54 | $14,66 | $14,40 | 467,40K |
| 2026-07-22 | $14,62 | -3,75 % | $15,19 | $15,21 | $14,51 | 480,00K |
| 2026-07-21 | $15,19 | +1,20 % | $14,96 | $15,31 | $14,78 | 629,10K |
| 2026-07-20 | $15,01 | +1,01 % | $14,80 | $15,15 | $14,78 | 364,50K |
| 2026-07-17 | $14,86 | -2,56 % | $15,13 | $15,29 | $14,81 | 402,40K |
| 2026-07-16 | $15,25 | +2,14 % | $14,97 | $15,36 | $14,97 | 442,30K |
| 2026-07-15 | $14,93 | -1,71 % | $15,04 | $15,23 | $14,83 | 511,20K |
| 2026-07-14 | $15,19 | -3,00 % | $15,66 | $15,79 | $15,18 | 464,00K |
| 2026-07-13 | $15,66 | +0,38 % | $15,72 | $15,99 | $15,46 | 569,30K |
| 2026-07-10 | $15,60 | +0,58 % | $15,48 | $15,77 | $15,42 | 429,60K |
| 2026-07-09 | $15,51 | +0,91 % | $15,37 | $15,55 | $15,08 | 493,70K |
| 2026-07-08 | $15,37 | -0,45 % | $15,31 | $15,49 | $15,27 | 505,70K |
| 2026-07-07 | $15,44 | +0,52 % | $15,29 | $15,47 | $15,07 | 495,10K |
| 2026-07-06 | $15,36 | +2,74 % | $15,14 | $15,59 | $14,87 | 646,90K |
| 2026-07-02 | $14,95 | -0,33 % | $15,01 | $15,19 | $14,89 | 726,90K |
| 2026-07-01 | $15,00 | -0,27 % | $14,87 | $15,44 | $14,86 | 660,90K |
| 2026-06-30 | $15,04 | -2,34 % | $15,40 | $15,69 | $14,96 | 863,40K |
| 2026-06-29 | $15,40 | +1,12 % | $15,68 | $15,70 | $15,17 | 774,90K |
| 2026-06-26 | $15,23 | -2,93 % | $15,55 | $15,70 | $14,84 | 1,50M |
| 2026-06-25 | $15,69 | -2,67 % | $16,19 | $16,39 | $15,61 | 830,20K |
| 2026-06-24 | $16,12 | -3,30 % | $16,64 | $16,95 | $16,11 | 972,40K |
| 2026-06-23 | $16,67 | +1,34 % | $16,17 | $17,50 | $16,02 | 1,52M |
| 2026-06-22 | $16,45 | +2,30 % | $16,09 | $16,58 | $14,52 | 2,09M |
| 2026-06-18 | $16,08 | +17,12 % | $15,80 | $17,56 | $15,63 | 4,65M |
| 2026-06-17 | $13,73 | -1,08 % | $13,82 | $14,11 | $13,62 | 2,13M |
| 2026-06-16 | $13,88 | -3,28 % | $14,33 | $14,41 | $13,63 | 768,20K |
| 2026-06-15 | $14,35 | -2,78 % | $14,77 | $14,88 | $14,26 | 548,80K |
| 2026-06-12 | $14,76 | +0,75 % | $14,65 | $14,89 | $14,63 | 358,50K |
| 2026-06-11 | $14,65 | +2,59 % | $14,37 | $14,69 | $14,22 | 845,40K |
| 2026-06-10 | $14,28 | -3,84 % | $14,76 | $15,00 | $14,05 | 1,10M |
| 2026-06-09 | $14,85 | +1,23 % | $14,73 | $14,92 | $14,53 | 980,40K |
| 2026-06-08 | $14,67 | -1,01 % | $14,71 | $14,85 | $14,55 | 566,70K |
| 2026-06-05 | $14,82 | -2,31 % | $15,17 | $15,29 | $14,79 | 366,90K |
| 2026-06-04 | $15,17 | +2,02 % | $14,89 | $15,20 | $14,87 | 420,80K |
| 2026-06-03 | $14,87 | -2,87 % | $15,29 | $15,30 | $14,77 | 559,10K |
| 2026-06-02 | $15,31 | +1,12 % | $15,06 | $15,44 | $15,06 | 638,00K |
| 2026-06-01 | $15,14 | -0,53 % | $15,12 | $15,21 | $14,91 | 445,70K |
| 2026-05-29 | $15,22 | 0,00 % | $15,31 | $15,66 | $15,15 | 836,40K |
| 2026-05-28 | $15,22 | -0,13 % | $15,22 | $15,44 | $14,95 | 786,50K |
| 2026-05-27 | $15,24 | 0,00 % | $15,24 | $15,62 | $15,21 | 472,10K |
| 2026-05-26 | $15,24 | -1,49 % | $15,36 | $15,53 | $15,12 | 403,50K |