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 | $10,19 | -1,26 % | $10,19 | $10,65 | $10,00 | 35,80K |
| 2026-09-29 | $10,32 | +0,88 % | $10,26 | $10,34 | $10,15 | 4,60K |
| 2026-09-28 | $10,23 | -1,25 % | $10,30 | $10,54 | $10,11 | 18,70K |
| 2026-09-25 | $10,36 | -15,29 % | $12,24 | $12,47 | $10,00 | 94,50K |
| 2026-09-24 | $12,23 | -3,32 % | $12,90 | $12,90 | $11,83 | 69,20K |
| 2026-09-23 | $12,65 | +2,02 % | $12,35 | $12,85 | $12,15 | 82,70K |
| 2026-09-22 | $12,40 | -4,25 % | $13,03 | $13,44 | $12,10 | 75,80K |
| 2026-09-21 | $12,95 | +7,92 % | $12,05 | $13,11 | $11,81 | 167,00K |
| 2026-09-18 | $12,00 | +2,30 % | $11,40 | $12,01 | $10,96 | 21,60K |
| 2026-09-17 | $11,73 | +1,38 % | $11,80 | $12,10 | $11,60 | 32,00K |
| 2026-09-16 | $11,57 | +2,66 % | $11,19 | $11,85 | $11,14 | 127,10K |
| 2026-09-15 | $11,27 | +1,81 % | $11,05 | $12,00 | $10,58 | 173,00K |
| 2026-09-14 | $11,07 | -3,74 % | $11,23 | $11,69 | $10,85 | 160,70K |
| 2026-09-11 | $11,50 | -0,61 % | $11,71 | $11,71 | $11,16 | 64,30K |
| 2026-09-10 | $11,57 | -3,42 % | $11,99 | $12,10 | $11,00 | 323,70K |
| 2026-09-09 | $11,98 | +1,53 % | $11,56 | $12,28 | $11,36 | 39,90K |
| 2026-09-08 | $11,80 | +1,29 % | $11,51 | $12,01 | $11,02 | 20,10K |
| 2026-09-04 | $11,65 | +1,84 % | $11,39 | $11,92 | $11,22 | 50,00K |
| 2026-09-03 | $11,44 | +1,24 % | $11,31 | $12,06 | $10,95 | 488,60K |
| 2026-09-02 | $11,30 | +0,18 % | $11,38 | $12,59 | $11,00 | 562,20K |
| 2026-09-01 | $11,28 | -4,41 % | $11,20 | $11,55 | $10,58 | 246,50K |
| 2026-08-31 | $11,80 | -2,64 % | $12,06 | $12,06 | $11,00 | 18,90K |
| 2026-08-28 | $12,12 | -3,27 % | $12,49 | $12,70 | $12,11 | 24,00K |
| 2026-08-27 | $12,53 | -5,00 % | $13,07 | $13,34 | $12,44 | 6,10K |
| 2026-08-26 | $13,19 | +3,13 % | $12,60 | $14,41 | $12,60 | 94,50K |
| 2026-08-25 | $12,79 | +3,48 % | $12,56 | $13,00 | $11,95 | 53,40K |
| 2026-08-24 | $12,36 | -1,90 % | $12,57 | $12,60 | $12,07 | 29,30K |
| 2026-08-21 | $12,60 | -4,62 % | $13,52 | $13,69 | $12,43 | 12,90K |
| 2026-08-20 | $13,21 | -4,90 % | $13,29 | $14,79 | $13,13 | 28,90K |
| 2026-08-19 | $13,89 | -4,47 % | $14,70 | $15,26 | $13,83 | 16,10K |
| 2026-08-18 | $14,54 | +7,39 % | $13,75 | $14,54 | $13,49 | 18,40K |
| 2026-08-17 | $13,54 | -9,73 % | $13,84 | $14,61 | $12,81 | 14,20K |
| 2026-08-14 | $15,00 | -3,16 % | $15,42 | $16,47 | $14,38 | 18,90K |
| 2026-08-13 | $15,49 | -1,46 % | $15,68 | $16,58 | $15,10 | 19,60K |
| 2026-08-12 | $15,72 | +7,16 % | $14,46 | $16,02 | $14,46 | 15,70K |
| 2026-08-11 | $14,67 | +2,23 % | $14,25 | $15,24 | $14,25 | 40,70K |
| 2026-08-10 | $14,35 | -4,84 % | $13,86 | $15,19 | $13,70 | 11,10K |
| 2026-08-07 | $15,08 | -5,81 % | $14,94 | $16,17 | $14,40 | 24,90K |
| 2026-08-06 | $16,01 | +4,91 % | $14,82 | $16,20 | $14,48 | 15,30K |
| 2026-08-05 | $15,26 | +12,54 % | $13,77 | $15,33 | $13,77 | 25,70K |
| 2026-08-04 | $13,56 | 0,00 % | $13,40 | $14,53 | $12,87 | 30,10K |
| 2026-08-03 | $13,56 | +4,31 % | $13,00 | $13,75 | $12,75 | 23,30K |
| 2026-07-31 | $13,00 | -0,46 % | $13,15 | $13,48 | $12,62 | 4,10K |
| 2026-07-30 | $13,06 | +1,63 % | $13,30 | $13,30 | $12,98 | 7,30K |
| 2026-07-29 | $12,85 | -1,15 % | $13,23 | $13,35 | $12,60 | 3,30K |
| 2026-07-28 | $13,00 | +6,73 % | $12,81 | $13,08 | $11,69 | 19,30K |
| 2026-07-27 | $12,18 | -2,56 % | $12,18 | $12,75 | $11,52 | 27,30K |
| 2026-07-24 | $12,50 | +0,40 % | $12,56 | $12,56 | $12,50 | 2,90K |
| 2026-07-23 | $12,45 | +1,55 % | $12,27 | $12,77 | $12,23 | 8,20K |
| 2026-07-22 | $12,26 | -1,45 % | $12,46 | $12,97 | $12,00 | 9,40K |
| 2026-07-21 | $12,44 | -9,20 % | $13,62 | $14,91 | $12,39 | 25,70K |
| 2026-07-20 | $13,70 | +15,71 % | $11,99 | $14,25 | $11,98 | 25,00K |
| 2026-07-17 | $11,84 | +6,19 % | $11,39 | $12,00 | $11,20 | 7,30K |
| 2026-07-16 | $11,15 | +1,92 % | $10,90 | $11,44 | $10,79 | 8,70K |
| 2026-07-15 | $10,94 | +7,05 % | $10,32 | $11,02 | $10,32 | 11,20K |
| 2026-07-14 | $10,22 | -2,29 % | $10,20 | $10,65 | $10,20 | 5,50K |
| 2026-07-13 | $10,46 | +1,75 % | $10,38 | $10,70 | $10,20 | 10,00K |
| 2026-07-10 | $10,28 | -0,77 % | $10,08 | $10,30 | $10,00 | 11,80K |
| 2026-07-09 | $10,36 | -5,82 % | $11,89 | $11,89 | $9,82 | 34,10K |
| 2026-07-08 | $11,00 | -6,54 % | $11,69 | $11,82 | $11,00 | 26,30K |
| 2026-07-07 | $11,77 | -1,51 % | $11,28 | $12,36 | $11,06 | 16,80K |
| 2026-07-06 | $11,95 | -4,40 % | $12,30 | $13,25 | $11,32 | 123,70K |
| 2026-07-02 | $12,50 | +0,08 % | $12,80 | $13,58 | $12,27 | 57,80K |
| 2026-07-01 | $12,49 | -1,65 % | $12,35 | $13,45 | $12,35 | 12,60K |
| 2026-06-30 | $12,70 | +0,24 % | $12,66 | $12,86 | $12,26 | 16,90K |
| 2026-06-29 | $12,67 | -2,46 % | $12,95 | $12,95 | $12,15 | 14,20K |
| 2026-06-26 | $12,99 | +10,18 % | $11,78 | $12,99 | $11,39 | 60,50K |
| 2026-06-25 | $11,79 | -1,59 % | $12,09 | $12,42 | $11,25 | 30,40K |
| 2026-06-24 | $11,98 | -2,92 % | $12,10 | $12,91 | $11,43 | 60,20K |
| 2026-06-23 | $12,34 | +5,83 % | $11,88 | $12,72 | $11,88 | 46,70K |
| 2026-06-22 | $11,66 | -6,94 % | $13,12 | $13,12 | $11,66 | 6,60K |
| 2026-06-18 | $12,53 | +0,32 % | $12,68 | $12,70 | $11,93 | 11,20K |
| 2026-06-17 | $12,49 | -0,08 % | $12,96 | $12,96 | $12,49 | 800 |
| 2026-06-16 | $12,50 | -1,34 % | $12,54 | $13,10 | $12,44 | 12,00K |
| 2026-06-15 | $12,67 | +0,16 % | $12,67 | $12,85 | $12,65 | 3,20K |
| 2026-06-12 | $12,65 | -0,55 % | $12,62 | $13,38 | $12,49 | 4,80K |
| 2026-06-11 | $12,72 | -0,55 % | $12,63 | $12,95 | $11,01 | 46,80K |
| 2026-06-10 | $12,79 | -3,47 % | $13,00 | $14,14 | $12,10 | 42,80K |
| 2026-06-09 | $13,25 | -4,68 % | $14,13 | $14,57 | $12,68 | 133,90K |
| 2026-06-08 | $13,90 | -6,71 % | $14,53 | $15,15 | $13,84 | 7,30K |
| 2026-06-05 | $14,90 | -2,99 % | $14,78 | $15,49 | $14,78 | 3,00K |
| 2026-06-04 | $15,36 | +1,39 % | $15,36 | $15,36 | $15,36 | 900 |
| 2026-06-03 | $15,15 | -9,61 % | $16,60 | $16,68 | $14,12 | 14,00K |
| 2026-06-02 | $16,76 | -4,45 % | $17,76 | $18,23 | $16,01 | 11,80K |
| 2026-06-01 | $17,54 | +0,52 % | $17,49 | $18,63 | $16,61 | 9,20K |
| 2026-05-29 | $17,45 | +19,68 % | $14,96 | $17,45 | $14,48 | 14,20K |
| 2026-05-28 | $14,58 | -4,77 % | $15,47 | $15,65 | $13,87 | 11,30K |
| 2026-05-27 | $15,31 | +11,18 % | $14,95 | $15,58 | $13,81 | 69,40K |
| 2026-05-26 | $13,77 | +1,62 % | $13,27 | $13,77 | $13,21 | 6,30K |
| 2026-05-22 | $13,55 | -2,45 % | $13,66 | $14,05 | $13,33 | 6,30K |