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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,58 | -0,05 % | $10,58 | $10,59 | $10,58 | 6,32K |
| 2026-10-01 | $10,59 | +0,05 % | $10,59 | $10,59 | $10,58 | 122,40K |
| 2026-09-30 | $10,58 | +0,09 % | $10,57 | $10,58 | $10,57 | 61,20K |
| 2026-09-29 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 18,90K |
| 2026-09-28 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 17,30K |
| 2026-09-25 | $10,57 | 0,00 % | $10,57 | $10,57 | $10,57 | 31,20K |
| 2026-09-24 | $10,57 | +0,09 % | $10,57 | $10,59 | $10,57 | 66,80K |
| 2026-09-23 | $10,56 | -0,05 % | $10,56 | $10,56 | $10,56 | 14,90K |
| 2026-09-22 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 800 |
| 2026-09-21 | $10,56 | -0,14 % | $10,58 | $10,58 | $10,56 | 25,40K |
| 2026-09-18 | $10,58 | +0,19 % | $10,56 | $10,61 | $10,56 | 372,20K |
| 2026-09-17 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 71,40K |
| 2026-09-16 | $10,56 | +0,05 % | $10,56 | $10,57 | $10,56 | 607,50K |
| 2026-09-15 | $10,56 | +0,05 % | $10,55 | $10,56 | $10,55 | 4,80K |
| 2026-09-14 | $10,55 | 0,00 % | $10,55 | $10,56 | $10,55 | 15,50K |
| 2026-09-11 | $10,55 | 0,00 % | $10,55 | $10,56 | $10,55 | 227,00K |
| 2026-09-10 | $10,55 | 0,00 % | $10,55 | $10,56 | $10,55 | 187,70K |
| 2026-09-09 | $10,55 | 0,00 % | $10,56 | $10,56 | $10,55 | 855,00K |
| 2026-09-08 | $10,55 | +0,09 % | $10,54 | $10,55 | $10,54 | 660,70K |
| 2026-09-04 | $10,54 | -0,09 % | $10,54 | $10,55 | $10,54 | 206,30K |
| 2026-09-03 | $10,55 | 0,00 % | $10,56 | $10,56 | $10,54 | 7,68M |
| 2026-09-02 | $10,55 | 0,00 % | $10,56 | $10,57 | $10,55 | 105,30K |
| 2026-09-01 | $10,55 | 0,00 % | $10,55 | $10,56 | $10,55 | 14,70K |
| 2026-08-31 | $10,55 | 0,00 % | $10,55 | $10,56 | $10,54 | 2,50K |
| 2026-08-28 | $10,55 | +0,09 % | $10,54 | $10,56 | $10,54 | 101,90K |
| 2026-08-27 | $10,54 | -0,05 % | $10,54 | $10,54 | $10,54 | 50,10K |
| 2026-08-26 | $10,55 | +0,05 % | $10,55 | $10,55 | $10,55 | 2,70K |
| 2026-08-25 | $10,54 | +0,09 % | $10,54 | $10,55 | $10,53 | 181,50K |
| 2026-08-24 | $10,53 | -0,04 % | $10,53 | $10,54 | $10,53 | 71,00K |
| 2026-08-21 | $10,53 | -0,05 % | $10,53 | $10,54 | $10,53 | 5,60K |
| 2026-08-20 | $10,54 | 0,00 % | $10,54 | $10,55 | $10,53 | 60,10K |
| 2026-08-19 | $10,54 | +0,09 % | $10,53 | $10,54 | $10,53 | 28,00K |
| 2026-08-18 | $10,53 | -0,03 % | $10,53 | $10,53 | $10,53 | 14,70K |
| 2026-08-17 | $10,53 | -0,07 % | $10,52 | $10,53 | $10,52 | 800 |
| 2026-08-14 | $10,54 | 0,00 % | $10,51 | $10,54 | $10,51 | 3,40K |
| 2026-08-13 | $10,54 | 0,00 % | $10,52 | $10,54 | $10,52 | 1,70K |
| 2026-08-12 | $10,54 | 0,00 % | $10,52 | $10,54 | $10,49 | 42,50K |
| 2026-08-11 | $10,54 | 0,00 % | $10,50 | $10,54 | $10,50 | 41,90K |
| 2026-08-10 | $10,54 | +0,09 % | $10,50 | $10,54 | $10,50 | 2,90K |
| 2026-08-07 | $10,53 | 0,00 % | $10,53 | $10,53 | $10,53 | 0 |
| 2026-08-06 | $10,53 | +0,10 % | $10,49 | $10,53 | $10,49 | 3,70K |
| 2026-08-05 | $10,52 | 0,00 % | $10,51 | $10,52 | $10,49 | 4,90K |
| 2026-08-04 | $10,52 | +0,24 % | $10,51 | $10,53 | $10,49 | 4,30K |
| 2026-08-03 | $10,49 | +0,05 % | $10,47 | $10,53 | $10,45 | 2,80K |
| 2026-07-31 | $10,49 | -0,10 % | $10,47 | $10,54 | $10,47 | 30,10K |
| 2026-07-30 | $10,50 | -0,05 % | $10,48 | $10,53 | $10,47 | 106,30K |
| 2026-07-29 | $10,51 | +0,05 % | $10,49 | $10,54 | $10,49 | 38,60K |
| 2026-07-28 | $10,50 | -0,38 % | $10,50 | $10,51 | $10,35 | 76,00K |
| 2026-07-27 | $10,54 | +0,19 % | $10,50 | $10,54 | $10,50 | 11,00K |
| 2026-07-24 | $10,52 | 0,00 % | $10,53 | $10,53 | $10,45 | 28,80K |
| 2026-07-23 | $10,52 | -0,28 % | $10,51 | $10,55 | $10,46 | 3,60K |
| 2026-07-22 | $10,55 | +0,09 % | $10,52 | $10,55 | $10,51 | 8,20K |
| 2026-07-21 | $10,54 | +0,09 % | $10,50 | $10,55 | $10,50 | 18,20K |
| 2026-07-20 | $10,53 | +0,10 % | $10,50 | $10,53 | $10,50 | 2,80K |
| 2026-07-17 | $10,52 | 0,00 % | $10,51 | $10,52 | $10,51 | 7,00K |
| 2026-07-16 | $10,52 | -0,19 % | $10,53 | $10,53 | $10,51 | 1,70K |
| 2026-07-15 | $10,54 | -0,04 % | $10,53 | $10,54 | $10,53 | 3,20K |
| 2026-07-14 | $10,54 | -0,06 % | $10,54 | $10,54 | $10,54 | 500 |
| 2026-07-13 | $10,55 | -0,09 % | $10,54 | $10,56 | $10,54 | 3,60K |
| 2026-07-10 | $10,56 | 0,00 % | $10,55 | $10,57 | $10,55 | 62,60K |
| 2026-07-09 | $10,56 | -0,19 % | $10,57 | $10,58 | $10,55 | 16,30K |
| 2026-07-08 | $10,58 | +0,76 % | $10,52 | $10,59 | $10,50 | 353,90K |
| 2026-07-07 | $10,50 | -0,85 % | $10,56 | $10,56 | $10,46 | 39,20K |
| 2026-07-06 | $10,59 | +0,28 % | $10,58 | $10,59 | $10,57 | 11,60K |
| 2026-07-02 | $10,56 | 0,00 % | $10,55 | $10,56 | $10,51 | 6,60K |
| 2026-07-01 | $10,56 | +0,09 % | $10,53 | $10,56 | $10,53 | 500 |
| 2026-06-30 | $10,55 | +0,09 % | $10,50 | $10,55 | $10,50 | 7,20K |
| 2026-06-29 | $10,54 | -0,09 % | $10,52 | $10,54 | $10,50 | 12,60K |
| 2026-06-26 | $10,55 | +0,48 % | $10,48 | $10,55 | $10,46 | 26,50K |
| 2026-06-25 | $10,50 | +0,38 % | $10,45 | $10,51 | $10,45 | 119,60K |
| 2026-06-24 | $10,46 | -0,19 % | $10,48 | $10,50 | $10,46 | 34,60K |
| 2026-06-23 | $10,48 | 0,00 % | $10,48 | $10,49 | $10,47 | 13,40K |
| 2026-06-22 | $10,48 | -0,29 % | $10,47 | $10,49 | $10,47 | 15,00K |
| 2026-06-18 | $10,51 | 0,00 % | $10,48 | $10,51 | $10,46 | 7,70K |
| 2026-06-17 | $10,51 | +0,57 % | $10,45 | $10,51 | $10,45 | 10,20K |
| 2026-06-16 | $10,45 | -0,10 % | $10,46 | $10,49 | $10,45 | 43,40K |
| 2026-06-15 | $10,46 | +0,19 % | $10,45 | $10,49 | $10,45 | 21,90K |
| 2026-06-12 | $10,44 | -0,19 % | $10,46 | $10,47 | $10,44 | 31,30K |
| 2026-06-11 | $10,46 | 0,00 % | $10,46 | $10,50 | $10,46 | 22,90K |
| 2026-06-10 | $10,46 | -0,48 % | $10,47 | $10,48 | $10,46 | 53,50K |
| 2026-06-09 | $10,51 | -0,19 % | $10,49 | $10,52 | $10,47 | 58,90K |
| 2026-06-08 | $10,53 | +0,10 % | $10,48 | $10,54 | $10,48 | 8,70K |
| 2026-06-05 | $10,52 | +0,10 % | $10,52 | $10,53 | $10,50 | 60,00K |
| 2026-06-04 | $10,51 | -0,10 % | $10,51 | $10,52 | $10,49 | 3,30K |
| 2026-06-03 | $10,52 | +0,16 % | $10,50 | $10,52 | $10,49 | 45,20K |
| 2026-06-02 | $10,50 | -0,07 % | $10,50 | $10,52 | $10,50 | 4,70K |
| 2026-06-01 | $10,51 | +0,10 % | $10,51 | $10,52 | $10,50 | 3,20K |
| 2026-05-29 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,49 | 7,40K |
| 2026-05-28 | $10,50 | -0,10 % | $10,48 | $10,50 | $10,48 | 18,20K |
| 2026-05-27 | $10,51 | 0,00 % | $10,50 | $10,52 | $10,50 | 13,50K |