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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,78 | +5,65 % | $11,18 | $11,79 | $11,14 | 1,66M |
| 2026-09-29 | $11,15 | +0,81 % | $11,00 | $11,25 | $10,88 | 1,25M |
| 2026-09-28 | $11,06 | -2,73 % | $11,34 | $11,34 | $10,78 | 1,53M |
| 2026-09-25 | $11,37 | -2,65 % | $11,58 | $11,70 | $11,34 | 1,08M |
| 2026-09-24 | $11,68 | -0,34 % | $11,79 | $11,96 | $11,50 | 1,06M |
| 2026-09-23 | $11,72 | -0,59 % | $11,86 | $11,91 | $11,49 | 915,20K |
| 2026-09-22 | $11,79 | -2,40 % | $12,30 | $12,42 | $11,51 | 1,53M |
| 2026-09-21 | $12,08 | +1,00 % | $11,96 | $12,16 | $11,85 | 1,21M |
| 2026-09-18 | $11,96 | -2,76 % | $12,29 | $12,38 | $11,83 | 2,47M |
| 2026-09-17 | $12,30 | -2,23 % | $12,49 | $12,70 | $12,18 | 1,26M |
| 2026-09-16 | $12,58 | -2,40 % | $12,69 | $12,78 | $12,43 | 1,32M |
| 2026-09-15 | $12,89 | -1,53 % | $12,98 | $13,18 | $12,65 | 1,66M |
| 2026-09-14 | $13,09 | +6,77 % | $12,72 | $13,30 | $12,69 | 1,53M |
| 2026-09-11 | $12,26 | -0,08 % | $12,30 | $12,43 | $12,05 | 1,12M |
| 2026-09-10 | $12,27 | -0,81 % | $12,37 | $12,52 | $12,16 | 1,20M |
| 2026-09-09 | $12,37 | -4,26 % | $12,92 | $13,02 | $12,35 | 1,07M |
| 2026-09-08 | $12,92 | -6,17 % | $13,63 | $13,64 | $12,73 | 1,65M |
| 2026-09-04 | $13,77 | -0,07 % | $13,53 | $13,88 | $13,13 | 1,47M |
| 2026-09-03 | $13,78 | +2,23 % | $14,00 | $14,24 | $13,67 | 1,86M |
| 2026-09-02 | $13,48 | -2,53 % | $13,72 | $14,09 | $13,38 | 1,39M |
| 2026-09-01 | $13,83 | -2,33 % | $14,12 | $14,27 | $13,76 | 1,42M |
| 2026-08-31 | $14,16 | -0,46 % | $14,00 | $14,40 | $14,00 | 1,30M |
| 2026-08-28 | $14,23 | -0,52 % | $14,24 | $14,45 | $14,18 | 906,90K |
| 2026-08-27 | $14,30 | +5,46 % | $13,85 | $14,42 | $13,80 | 1,39M |
| 2026-08-26 | $13,56 | +0,30 % | $13,25 | $13,62 | $13,25 | 1,26M |
| 2026-08-25 | $13,52 | -1,17 % | $13,43 | $13,57 | $13,31 | 1,18M |
| 2026-08-24 | $13,68 | +1,56 % | $13,48 | $13,82 | $13,45 | 909,70K |
| 2026-08-21 | $13,47 | -0,81 % | $13,62 | $13,62 | $13,18 | 912,00K |
| 2026-08-20 | $13,58 | +0,44 % | $13,56 | $13,66 | $13,31 | 1,07M |
| 2026-08-19 | $13,52 | +5,38 % | $13,06 | $13,68 | $13,02 | 1,42M |
| 2026-08-18 | $12,83 | +2,89 % | $12,75 | $13,18 | $12,66 | 3,35M |
| 2026-08-17 | $12,47 | -1,97 % | $12,44 | $12,68 | $12,32 | 1,14M |
| 2026-08-14 | $12,72 | -4,00 % | $13,27 | $13,31 | $12,65 | 1,45M |
| 2026-08-13 | $13,25 | +7,72 % | $12,53 | $13,31 | $12,21 | 2,25M |
| 2026-08-12 | $12,30 | +0,57 % | $11,92 | $12,31 | $11,67 | 3,38M |
| 2026-08-11 | $12,23 | +0,78 % | $12,00 | $12,24 | $11,82 | 3,40M |
| 2026-08-10 | $12,14 | +1,63 % | $11,62 | $12,40 | $11,62 | 2,16M |
| 2026-08-07 | $11,94 | +3,20 % | $11,79 | $12,00 | $11,61 | 2,68M |
| 2026-08-06 | $11,57 | -1,95 % | $11,50 | $11,78 | $11,31 | 2,83M |
| 2026-08-05 | $11,80 | -4,76 % | $12,52 | $12,52 | $11,69 | 4,94M |
| 2026-08-04 | $12,39 | -7,54 % | $12,13 | $12,69 | $11,28 | 7,12M |
| 2026-08-03 | $13,40 | +3,80 % | $13,22 | $13,75 | $13,18 | 2,45M |
| 2026-07-31 | $12,91 | +2,46 % | $12,42 | $12,95 | $12,37 | 2,31M |
| 2026-07-30 | $12,60 | -5,41 % | $12,70 | $12,85 | $12,35 | 3,41M |
| 2026-07-29 | $13,32 | +0,60 % | $13,24 | $13,67 | $13,13 | 2,77M |
| 2026-07-28 | $13,24 | +4,75 % | $12,94 | $13,41 | $12,92 | 2,70M |
| 2026-07-27 | $12,64 | +6,49 % | $12,10 | $13,18 | $12,03 | 2,36M |
| 2026-07-24 | $11,87 | +9,00 % | $11,12 | $11,90 | $11,02 | 2,45M |
| 2026-07-23 | $10,89 | -1,45 % | $11,24 | $11,24 | $10,85 | 2,17M |
| 2026-07-22 | $11,05 | -10,02 % | $12,17 | $12,19 | $11,01 | 2,51M |
| 2026-07-21 | $12,28 | -4,73 % | $12,19 | $12,62 | $11,92 | 3,21M |
| 2026-07-20 | $12,89 | +0,70 % | $12,63 | $13,10 | $12,38 | 1,52M |
| 2026-07-17 | $12,80 | -2,74 % | $12,89 | $13,31 | $12,77 | 836,90K |
| 2026-07-16 | $13,16 | +3,30 % | $13,06 | $13,27 | $12,71 | 1,28M |
| 2026-07-15 | $12,74 | +2,08 % | $12,76 | $13,13 | $12,64 | 1,04M |
| 2026-07-14 | $12,48 | -3,85 % | $12,38 | $12,75 | $12,32 | 1,73M |
| 2026-07-13 | $12,98 | +4,85 % | $12,64 | $13,23 | $12,64 | 2,94M |
| 2026-07-10 | $12,38 | -3,28 % | $13,21 | $13,23 | $12,35 | 1,24M |
| 2026-07-09 | $12,80 | +0,63 % | $12,38 | $12,90 | $12,11 | 761,10K |
| 2026-07-08 | $12,72 | -5,07 % | $13,14 | $13,15 | $12,60 | 1,34M |
| 2026-07-07 | $13,40 | +4,28 % | $13,13 | $13,47 | $12,92 | 1,91M |
| 2026-07-06 | $12,85 | 0,00 % | $12,52 | $12,92 | $12,35 | 1,40M |
| 2026-07-02 | $12,85 | +2,64 % | $12,54 | $13,11 | $12,54 | 1,45M |
| 2026-07-01 | $12,52 | +9,06 % | $11,93 | $12,65 | $11,93 | 2,58M |
| 2026-06-30 | $11,48 | +0,70 % | $11,40 | $11,64 | $11,16 | 2,02M |
| 2026-06-29 | $11,40 | +0,26 % | $12,06 | $12,22 | $11,32 | 2,99M |
| 2026-06-26 | $11,37 | +4,89 % | $11,00 | $11,45 | $11,00 | 3,33M |
| 2026-06-25 | $10,84 | -2,61 % | $10,90 | $11,31 | $10,78 | 1,54M |
| 2026-06-24 | $11,13 | +1,92 % | $10,83 | $11,37 | $10,83 | 1,20M |
| 2026-06-23 | $10,92 | +3,21 % | $11,00 | $11,03 | $10,53 | 1,36M |
| 2026-06-22 | $10,58 | -4,86 % | $10,95 | $11,12 | $10,21 | 2,52M |
| 2026-06-18 | $11,12 | -2,63 % | $11,39 | $11,39 | $11,01 | 2,52M |
| 2026-06-17 | $11,42 | -4,36 % | $11,71 | $12,15 | $11,40 | 1,75M |
| 2026-06-16 | $11,94 | +0,59 % | $11,86 | $12,13 | $11,71 | 1,60M |
| 2026-06-15 | $11,87 | -3,34 % | $12,34 | $12,58 | $11,85 | 1,88M |
| 2026-06-12 | $12,28 | +1,40 % | $11,96 | $12,46 | $11,60 | 1,18M |
| 2026-06-11 | $12,11 | -5,32 % | $12,52 | $12,64 | $11,93 | 1,41M |
| 2026-06-10 | $12,79 | +0,47 % | $12,56 | $13,00 | $12,29 | 1,02M |
| 2026-06-09 | $12,73 | -1,39 % | $12,65 | $13,16 | $12,52 | 1,18M |
| 2026-06-08 | $12,91 | -1,90 % | $13,10 | $13,18 | $12,78 | 1,27M |
| 2026-06-05 | $13,16 | 0,00 % | $13,31 | $13,51 | $12,80 | 1,11M |
| 2026-06-04 | $13,16 | +2,89 % | $13,38 | $13,55 | $13,05 | 2,66M |
| 2026-06-03 | $12,79 | -7,65 % | $13,56 | $13,62 | $12,68 | 1,75M |
| 2026-06-02 | $13,85 | -7,42 % | $14,19 | $14,33 | $13,64 | 1,61M |
| 2026-06-01 | $14,96 | +12,06 % | $13,78 | $14,96 | $13,66 | 2,44M |
| 2026-05-29 | $13,35 | +5,62 % | $12,85 | $13,42 | $12,75 | 2,86M |
| 2026-05-28 | $12,64 | +0,80 % | $12,64 | $12,93 | $12,46 | 1,55M |
| 2026-05-27 | $12,54 | -3,98 % | $13,06 | $13,26 | $12,51 | 1,05M |
| 2026-05-26 | $13,06 | -2,83 % | $13,35 | $13,39 | $12,98 | 1,03M |
| 2026-05-22 | $13,44 | +2,05 % | $13,29 | $13,77 | $13,28 | 755,40K |