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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,86 | +0,65 % | $10,91 | $11,08 | $10,79 | 226,30K |
| 2026-09-30 | $10,79 | -1,64 % | $11,04 | $11,09 | $10,78 | 250,80K |
| 2026-09-29 | $10,97 | +0,18 % | $10,96 | $10,99 | $10,69 | 297,40K |
| 2026-09-28 | $10,95 | -0,82 % | $10,92 | $11,23 | $10,75 | 306,40K |
| 2026-09-25 | $11,04 | +1,28 % | $10,94 | $11,15 | $10,82 | 176,70K |
| 2026-09-24 | $10,90 | +1,49 % | $10,71 | $11,04 | $10,71 | 207,50K |
| 2026-09-23 | $10,74 | -4,11 % | $11,12 | $11,12 | $10,67 | 220,40K |
| 2026-09-22 | $11,20 | +0,81 % | $11,20 | $11,23 | $10,58 | 311,90K |
| 2026-09-21 | $11,11 | +6,21 % | $10,51 | $11,12 | $10,40 | 509,70K |
| 2026-09-18 | $10,46 | +1,16 % | $10,39 | $10,53 | $10,26 | 809,10K |
| 2026-09-17 | $10,34 | -0,77 % | $10,55 | $10,80 | $10,30 | 567,70K |
| 2026-09-16 | $10,42 | -3,96 % | $10,82 | $10,95 | $10,38 | 250,00K |
| 2026-09-15 | $10,85 | -2,95 % | $11,12 | $11,23 | $10,65 | 364,60K |
| 2026-09-14 | $11,18 | +3,71 % | $10,78 | $11,41 | $10,71 | 627,30K |
| 2026-09-11 | $10,78 | +4,46 % | $10,39 | $10,81 | $10,21 | 574,60K |
| 2026-09-10 | $10,32 | +2,28 % | $10,00 | $10,47 | $10,00 | 585,10K |
| 2026-09-09 | $10,09 | -1,37 % | $10,16 | $10,22 | $9,97 | 402,40K |
| 2026-09-08 | $10,23 | +2,61 % | $9,88 | $10,26 | $9,82 | 412,40K |
| 2026-09-04 | $9,97 | -0,20 % | $9,93 | $10,09 | $9,82 | 253,70K |
| 2026-09-03 | $9,99 | -2,06 % | $10,35 | $10,55 | $9,97 | 208,80K |
| 2026-09-02 | $10,20 | -1,16 % | $10,30 | $10,39 | $10,02 | 288,00K |
| 2026-09-01 | $10,32 | -2,09 % | $10,30 | $10,45 | $9,90 | 402,20K |
| 2026-08-31 | $10,54 | +2,93 % | $10,41 | $10,78 | $10,22 | 411,70K |
| 2026-08-28 | $10,24 | +2,81 % | $10,04 | $11,05 | $10,00 | 601,30K |
| 2026-08-27 | $9,96 | -4,87 % | $10,44 | $10,50 | $9,94 | 376,10K |
| 2026-08-26 | $10,47 | +10,79 % | $9,45 | $11,10 | $9,35 | 1,09M |
| 2026-08-25 | $9,45 | -1,46 % | $9,50 | $9,60 | $9,15 | 362,50K |
| 2026-08-24 | $9,59 | +8,98 % | $8,77 | $9,85 | $8,77 | 979,30K |
| 2026-08-21 | $8,80 | +5,14 % | $8,45 | $8,82 | $8,43 | 419,20K |
| 2026-08-20 | $8,37 | -1,99 % | $8,49 | $8,56 | $8,35 | 235,50K |
| 2026-08-19 | $8,54 | +3,52 % | $8,30 | $8,63 | $8,30 | 363,10K |
| 2026-08-18 | $8,25 | -2,14 % | $8,28 | $8,43 | $8,07 | 371,00K |
| 2026-08-17 | $8,43 | +1,75 % | $8,28 | $8,50 | $8,14 | 347,70K |
| 2026-08-14 | $8,28 | -2,64 % | $8,46 | $8,50 | $8,13 | 508,90K |
| 2026-08-13 | $8,51 | -1,39 % | $8,64 | $8,92 | $8,51 | 307,10K |
| 2026-08-12 | $8,63 | -1,99 % | $8,77 | $9,15 | $8,49 | 354,00K |
| 2026-08-11 | $8,81 | -6,83 % | $8,04 | $9,04 | $7,85 | 602,00K |
| 2026-08-10 | $9,45 | +5,82 % | $9,01 | $9,63 | $8,90 | 674,50K |
| 2026-08-07 | $8,93 | +2,53 % | $8,88 | $9,06 | $8,62 | 489,50K |
| 2026-08-06 | $8,71 | -6,24 % | $9,22 | $9,22 | $8,65 | 316,50K |
| 2026-08-05 | $9,29 | -2,21 % | $9,50 | $9,54 | $9,27 | 224,40K |
| 2026-08-04 | $9,50 | +0,21 % | $9,51 | $9,77 | $9,43 | 543,90K |
| 2026-08-03 | $9,48 | +3,95 % | $9,20 | $9,64 | $9,20 | 289,40K |
| 2026-07-31 | $9,12 | +1,22 % | $9,13 | $9,26 | $8,93 | 318,70K |
| 2026-07-30 | $9,01 | -0,11 % | $9,16 | $9,16 | $8,81 | 356,10K |
| 2026-07-29 | $9,02 | -2,59 % | $9,28 | $9,47 | $9,00 | 280,60K |
| 2026-07-28 | $9,26 | -0,11 % | $9,28 | $9,47 | $9,07 | 322,40K |
| 2026-07-27 | $9,27 | +3,00 % | $9,22 | $9,48 | $9,15 | 413,50K |
| 2026-07-24 | $9,00 | -1,75 % | $9,14 | $9,39 | $8,99 | 295,90K |
| 2026-07-23 | $9,16 | -2,86 % | $9,36 | $9,40 | $9,07 | 327,60K |
| 2026-07-22 | $9,43 | -8,89 % | $10,26 | $10,30 | $9,33 | 325,90K |
| 2026-07-21 | $10,35 | +4,86 % | $9,91 | $10,48 | $9,91 | 522,20K |
| 2026-07-20 | $9,87 | -5,37 % | $10,40 | $10,50 | $9,86 | 301,60K |
| 2026-07-17 | $10,43 | -2,98 % | $10,55 | $10,85 | $10,43 | 338,80K |
| 2026-07-16 | $10,75 | -0,19 % | $10,69 | $10,86 | $10,52 | 279,10K |
| 2026-07-15 | $10,77 | -5,19 % | $11,46 | $11,73 | $10,33 | 485,90K |
| 2026-07-14 | $11,36 | -3,32 % | $11,68 | $11,90 | $11,00 | 687,70K |
| 2026-07-13 | $11,75 | +1,82 % | $11,54 | $11,83 | $11,43 | 315,20K |
| 2026-07-10 | $11,54 | +1,23 % | $11,48 | $11,60 | $11,35 | 119,30K |
| 2026-07-09 | $11,40 | -0,26 % | $11,41 | $11,64 | $11,34 | 182,80K |
| 2026-07-08 | $11,43 | +0,18 % | $11,30 | $11,50 | $11,20 | 536,00K |
| 2026-07-07 | $11,41 | -1,13 % | $11,56 | $11,68 | $11,35 | 218,10K |
| 2026-07-06 | $11,54 | -0,86 % | $11,69 | $11,85 | $11,51 | 252,80K |
| 2026-07-02 | $11,64 | +2,02 % | $11,41 | $11,77 | $11,35 | 250,70K |
| 2026-07-01 | $11,41 | -0,09 % | $11,50 | $11,94 | $11,41 | 212,60K |
| 2026-06-30 | $11,42 | -5,15 % | $12,14 | $12,19 | $11,41 | 244,00K |
| 2026-06-29 | $12,04 | +3,17 % | $11,95 | $12,11 | $11,68 | 397,60K |
| 2026-06-26 | $11,67 | +5,71 % | $11,00 | $11,87 | $10,99 | 950,20K |
| 2026-06-25 | $11,04 | +0,55 % | $10,83 | $11,15 | $10,82 | 243,10K |
| 2026-06-24 | $10,98 | -0,27 % | $11,01 | $11,09 | $10,70 | 699,50K |
| 2026-06-23 | $11,01 | -2,91 % | $11,14 | $11,41 | $10,95 | 296,30K |
| 2026-06-22 | $11,34 | -1,31 % | $11,39 | $11,63 | $11,10 | 290,20K |
| 2026-06-18 | $11,49 | -0,61 % | $11,67 | $11,69 | $11,43 | 245,70K |
| 2026-06-17 | $11,56 | -6,70 % | $12,32 | $12,33 | $11,51 | 231,40K |
| 2026-06-16 | $12,39 | -0,16 % | $12,44 | $12,87 | $12,35 | 226,40K |
| 2026-06-15 | $12,41 | +3,42 % | $12,11 | $12,63 | $12,11 | 239,60K |
| 2026-06-12 | $12,00 | +3,18 % | $11,62 | $12,06 | $11,43 | 184,30K |
| 2026-06-11 | $11,63 | +3,84 % | $11,35 | $11,64 | $11,16 | 214,90K |
| 2026-06-10 | $11,20 | +1,08 % | $11,00 | $11,55 | $10,98 | 285,20K |
| 2026-06-09 | $11,08 | -5,06 % | $11,74 | $11,84 | $11,07 | 246,00K |
| 2026-06-08 | $11,67 | +1,66 % | $11,56 | $11,75 | $11,46 | 291,90K |
| 2026-06-05 | $11,48 | -1,54 % | $11,65 | $11,78 | $11,34 | 230,40K |
| 2026-06-04 | $11,66 | +2,55 % | $11,46 | $11,83 | $11,46 | 158,70K |
| 2026-06-03 | $11,37 | -5,17 % | $11,99 | $11,99 | $11,30 | 346,00K |
| 2026-06-02 | $11,99 | -4,54 % | $12,55 | $12,55 | $11,90 | 229,30K |
| 2026-06-01 | $12,56 | +2,20 % | $12,23 | $12,64 | $12,08 | 361,50K |
| 2026-05-29 | $12,29 | +2,59 % | $12,14 | $12,54 | $12,03 | 381,70K |
| 2026-05-28 | $11,98 | +0,34 % | $11,99 | $12,57 | $11,92 | 931,10K |
| 2026-05-27 | $11,94 | -1,40 % | $12,09 | $12,35 | $11,85 | 297,60K |
| 2026-05-26 | $12,11 | -0,57 % | $12,18 | $12,78 | $12,08 | 250,90K |