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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,13 | -1,08 % | $9,38 | $9,56 | $9,13 | 279,72K |
| 2026-10-01 | $9,23 | -5,24 % | $9,65 | $9,69 | $9,19 | 475,00K |
| 2026-09-30 | $9,74 | +0,93 % | $9,62 | $9,92 | $9,57 | 317,50K |
| 2026-09-29 | $9,65 | -2,53 % | $9,98 | $10,08 | $9,56 | 393,70K |
| 2026-09-28 | $9,90 | +0,41 % | $9,77 | $10,05 | $9,70 | 342,20K |
| 2026-09-25 | $9,86 | +1,65 % | $9,80 | $9,90 | $9,62 | 380,50K |
| 2026-09-24 | $9,70 | -5,27 % | $10,23 | $10,23 | $9,64 | 613,30K |
| 2026-09-23 | $10,24 | -3,31 % | $10,59 | $10,84 | $9,96 | 913,50K |
| 2026-09-22 | $10,59 | -1,21 % | $10,93 | $11,19 | $10,49 | 584,90K |
| 2026-09-21 | $10,72 | -1,38 % | $10,97 | $11,08 | $10,52 | 523,80K |
| 2026-09-18 | $10,87 | -4,82 % | $11,43 | $11,47 | $10,80 | 808,20K |
| 2026-09-17 | $11,42 | -2,89 % | $12,00 | $12,14 | $11,32 | 388,70K |
| 2026-09-16 | $11,76 | +1,20 % | $11,70 | $11,85 | $11,52 | 273,70K |
| 2026-09-15 | $11,62 | -0,94 % | $11,72 | $11,84 | $11,52 | 288,30K |
| 2026-09-14 | $11,73 | -1,18 % | $11,78 | $12,24 | $11,59 | 454,00K |
| 2026-09-11 | $11,87 | -3,34 % | $12,44 | $12,62 | $11,66 | 512,50K |
| 2026-09-10 | $12,28 | -4,29 % | $12,71 | $12,71 | $12,22 | 288,00K |
| 2026-09-09 | $12,83 | -2,51 % | $13,09 | $13,12 | $12,80 | 167,30K |
| 2026-09-08 | $13,16 | +0,15 % | $13,15 | $13,48 | $12,57 | 362,30K |
| 2026-09-04 | $13,14 | -1,72 % | $13,30 | $13,33 | $12,99 | 252,20K |
| 2026-09-03 | $13,37 | -0,07 % | $13,49 | $13,60 | $13,21 | 263,90K |
| 2026-09-02 | $13,38 | -4,29 % | $14,00 | $14,02 | $13,37 | 421,10K |
| 2026-09-01 | $13,98 | -0,85 % | $13,92 | $14,12 | $13,40 | 498,20K |
| 2026-08-31 | $14,10 | +3,75 % | $13,68 | $14,50 | $13,35 | 568,70K |
| 2026-08-28 | $13,59 | +0,22 % | $13,52 | $13,98 | $13,30 | 490,20K |
| 2026-08-27 | $13,56 | -0,59 % | $13,66 | $14,05 | $13,45 | 541,40K |
| 2026-08-26 | $13,64 | -0,15 % | $13,55 | $13,96 | $13,04 | 514,00K |
| 2026-08-25 | $13,66 | +9,72 % | $12,56 | $13,95 | $12,50 | 1,14M |
| 2026-08-24 | $12,45 | -0,80 % | $12,89 | $12,90 | $12,25 | 250,00K |
| 2026-08-21 | $12,55 | +1,29 % | $12,57 | $12,82 | $12,52 | 368,50K |
| 2026-08-20 | $12,39 | -2,67 % | $12,66 | $12,79 | $12,33 | 360,50K |
| 2026-08-19 | $12,73 | +0,55 % | $12,67 | $13,16 | $12,63 | 598,80K |
| 2026-08-18 | $12,66 | 0,00 % | $12,41 | $12,83 | $12,27 | 188,40K |
| 2026-08-17 | $12,66 | -0,39 % | $12,72 | $12,84 | $11,97 | 388,80K |
| 2026-08-14 | $12,71 | +1,68 % | $12,58 | $12,73 | $12,08 | 347,70K |
| 2026-08-13 | $12,50 | +4,43 % | $12,00 | $12,74 | $11,79 | 557,80K |
| 2026-08-12 | $11,97 | -3,00 % | $12,32 | $12,74 | $11,80 | 468,50K |
| 2026-08-11 | $12,34 | -1,99 % | $12,80 | $12,83 | $11,95 | 496,90K |
| 2026-08-10 | $12,59 | +4,66 % | $11,62 | $13,89 | $11,05 | 1,50M |
| 2026-08-07 | $12,03 | +3,26 % | $11,78 | $12,08 | $11,47 | 387,90K |
| 2026-08-06 | $11,65 | +3,46 % | $11,27 | $11,70 | $11,15 | 227,60K |
| 2026-08-05 | $11,26 | +0,45 % | $11,19 | $11,71 | $11,11 | 261,50K |
| 2026-08-04 | $11,21 | +5,06 % | $10,78 | $11,40 | $10,76 | 359,40K |
| 2026-08-03 | $10,67 | +6,59 % | $10,11 | $10,69 | $9,96 | 347,80K |
| 2026-07-31 | $10,01 | -0,79 % | $10,18 | $10,21 | $9,58 | 468,30K |
| 2026-07-30 | $10,09 | +6,10 % | $9,45 | $10,18 | $9,40 | 328,50K |
| 2026-07-29 | $9,51 | -4,33 % | $10,00 | $10,31 | $9,43 | 543,00K |
| 2026-07-28 | $9,94 | -4,15 % | $10,16 | $10,48 | $9,91 | 451,40K |
| 2026-07-27 | $10,37 | +4,96 % | $10,00 | $10,58 | $9,99 | 403,30K |
| 2026-07-24 | $9,88 | -6,97 % | $10,61 | $10,66 | $9,81 | 715,40K |
| 2026-07-23 | $10,62 | +0,28 % | $10,55 | $10,71 | $10,38 | 379,40K |
| 2026-07-22 | $10,59 | -8,39 % | $11,38 | $11,55 | $10,56 | 551,70K |
| 2026-07-21 | $11,56 | +5,28 % | $11,02 | $11,78 | $10,79 | 403,30K |
| 2026-07-20 | $10,98 | -11,67 % | $12,39 | $12,42 | $10,95 | 703,70K |
| 2026-07-17 | $12,43 | +4,89 % | $11,64 | $12,76 | $11,50 | 697,00K |
| 2026-07-16 | $11,85 | +2,07 % | $11,49 | $11,89 | $11,20 | 420,30K |
| 2026-07-15 | $11,61 | +4,97 % | $11,17 | $11,84 | $11,12 | 362,00K |
| 2026-07-14 | $11,06 | -5,55 % | $11,62 | $11,62 | $10,89 | 617,60K |
| 2026-07-13 | $11,71 | -6,54 % | $12,51 | $12,71 | $11,04 | 1,03M |
| 2026-07-10 | $12,53 | -3,84 % | $13,07 | $13,15 | $12,36 | 506,00K |
| 2026-07-09 | $13,03 | +1,96 % | $12,56 | $13,06 | $12,10 | 740,80K |
| 2026-07-08 | $12,78 | +0,55 % | $12,70 | $13,19 | $12,18 | 691,90K |
| 2026-07-07 | $12,71 | 0,00 % | $12,78 | $12,78 | $12,25 | 262,00K |
| 2026-07-06 | $12,71 | +3,00 % | $12,28 | $12,77 | $12,11 | 188,70K |
| 2026-07-02 | $12,34 | -0,80 % | $12,63 | $12,99 | $12,13 | 326,40K |
| 2026-07-01 | $12,44 | -2,51 % | $12,84 | $12,97 | $12,29 | 288,20K |
| 2026-06-30 | $12,76 | +0,08 % | $12,77 | $12,99 | $12,65 | 308,60K |
| 2026-06-29 | $12,75 | -3,56 % | $12,97 | $13,41 | $12,55 | 525,70K |
| 2026-06-26 | $13,22 | +10,35 % | $11,96 | $13,32 | $11,59 | 1,61M |
| 2026-06-25 | $11,98 | -0,99 % | $12,35 | $13,57 | $11,95 | 717,70K |
| 2026-06-24 | $12,10 | +1,17 % | $11,96 | $12,30 | $11,84 | 401,20K |
| 2026-06-23 | $11,96 | -1,97 % | $11,79 | $12,58 | $11,78 | 466,90K |
| 2026-06-22 | $12,20 | +1,58 % | $11,95 | $12,54 | $11,93 | 396,10K |
| 2026-06-18 | $12,01 | -1,56 % | $12,48 | $12,87 | $11,89 | 567,10K |
| 2026-06-17 | $12,20 | +4,90 % | $11,65 | $12,59 | $11,52 | 563,70K |
| 2026-06-16 | $11,63 | +0,95 % | $11,52 | $11,78 | $11,12 | 372,10K |
| 2026-06-15 | $11,52 | +1,50 % | $11,70 | $12,02 | $11,48 | 422,40K |
| 2026-06-12 | $11,35 | +6,57 % | $10,65 | $11,40 | $10,41 | 676,00K |
| 2026-06-11 | $10,65 | -2,83 % | $11,00 | $11,01 | $10,03 | 1,06M |
| 2026-06-10 | $10,96 | -4,36 % | $11,98 | $12,78 | $10,87 | 1,15M |
| 2026-06-09 | $11,46 | -2,13 % | $11,72 | $12,03 | $11,03 | 547,00K |
| 2026-06-08 | $11,71 | +5,78 % | $11,54 | $12,27 | $11,46 | 471,20K |
| 2026-06-05 | $11,07 | -6,82 % | $11,87 | $11,91 | $10,87 | 481,10K |
| 2026-06-04 | $11,88 | +4,21 % | $11,28 | $12,42 | $11,21 | 582,30K |
| 2026-06-03 | $11,40 | -2,73 % | $11,69 | $11,69 | $11,31 | 366,70K |
| 2026-06-02 | $11,72 | -4,64 % | $12,18 | $12,20 | $11,51 | 742,50K |
| 2026-06-01 | $12,29 | -0,32 % | $12,30 | $12,54 | $12,12 | 326,40K |
| 2026-05-29 | $12,33 | -2,45 % | $12,63 | $12,67 | $12,08 | 420,70K |
| 2026-05-28 | $12,64 | +4,03 % | $12,29 | $12,80 | $12,12 | 382,10K |
| 2026-05-27 | $12,15 | -4,86 % | $12,80 | $13,04 | $12,02 | 677,60K |