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 | $13,05 | +0,85 % | $12,26 | $13,25 | $12,20 | 34,13K |
| 2026-10-01 | $12,94 | +17,10 % | $11,50 | $18,79 | $10,98 | 1,91M |
| 2026-09-30 | $11,05 | +1,38 % | $11,00 | $11,05 | $11,00 | 1,40K |
| 2026-09-29 | $10,90 | -5,87 % | $11,58 | $14,00 | $10,55 | 190,50K |
| 2026-09-28 | $11,58 | +7,32 % | $11,58 | $11,58 | $11,58 | 1,30K |
| 2026-09-25 | $10,79 | -11,19 % | $10,79 | $10,79 | $10,79 | 500 |
| 2026-09-24 | $12,15 | +6,86 % | $12,15 | $12,15 | $12,15 | 300 |
| 2026-09-23 | $11,37 | -2,82 % | $12,22 | $12,22 | $11,20 | 1,20K |
| 2026-09-22 | $11,70 | +6,27 % | $12,90 | $12,90 | $11,70 | 3,00K |
| 2026-09-21 | $11,01 | -0,18 % | $11,01 | $11,01 | $11,01 | 1,10K |
| 2026-09-18 | $11,03 | -13,69 % | $11,03 | $11,03 | $11,03 | 4,10K |
| 2026-09-17 | $12,78 | -2,44 % | $13,30 | $13,77 | $12,15 | 5,30K |
| 2026-09-16 | $13,10 | +0,77 % | $13,01 | $13,11 | $13,01 | 1,70K |
| 2026-09-15 | $13,00 | -3,77 % | $13,05 | $13,05 | $13,00 | 8,50K |
| 2026-09-14 | $13,51 | +2,35 % | $13,75 | $13,75 | $13,51 | 2,50K |
| 2026-09-11 | $13,20 | 0,00 % | $13,20 | $13,20 | $13,20 | 0 |
| 2026-09-10 | $13,20 | +3,94 % | $14,20 | $14,20 | $13,16 | 1,10K |
| 2026-09-09 | $12,70 | -3,57 % | $13,92 | $13,92 | $12,70 | 1,20K |
| 2026-09-08 | $13,17 | -4,63 % | $12,84 | $13,17 | $12,55 | 5,10K |
| 2026-09-04 | $13,81 | -1,57 % | $12,80 | $14,95 | $12,80 | 3,80K |
| 2026-09-03 | $14,03 | -0,28 % | $14,02 | $14,27 | $14,02 | 1,50K |
| 2026-09-02 | $14,07 | -0,35 % | $15,40 | $16,89 | $13,35 | 5,90K |
| 2026-09-01 | $14,12 | +9,88 % | $13,82 | $17,75 | $13,82 | 23,70K |
| 2026-08-31 | $12,85 | -2,28 % | $12,85 | $12,85 | $12,85 | 1,10K |
| 2026-08-28 | $13,15 | -0,75 % | $13,12 | $13,61 | $12,50 | 9,10K |
| 2026-08-27 | $13,25 | 0,00 % | $13,25 | $13,25 | $13,25 | 0 |
| 2026-08-26 | $13,25 | +2,16 % | $13,25 | $13,25 | $13,25 | 500 |
| 2026-08-25 | $12,97 | +0,15 % | $13,10 | $13,10 | $12,65 | 9,10K |
| 2026-08-24 | $12,95 | +3,60 % | $13,25 | $13,25 | $12,65 | 2,20K |
| 2026-08-21 | $12,50 | -6,09 % | $13,00 | $13,20 | $12,50 | 5,10K |
| 2026-08-20 | $13,31 | +6,48 % | $12,85 | $13,94 | $12,81 | 21,00K |
| 2026-08-19 | $12,50 | -0,87 % | $13,41 | $14,60 | $12,22 | 2,00K |
| 2026-08-18 | $12,61 | +2,19 % | $12,11 | $13,43 | $12,11 | 1,30K |
| 2026-08-17 | $12,34 | -0,08 % | $12,34 | $12,34 | $12,34 | 1,20K |
| 2026-08-14 | $12,35 | -1,20 % | $12,50 | $12,50 | $12,35 | 1,30K |
| 2026-08-13 | $12,50 | +3,22 % | $12,34 | $14,42 | $12,00 | 47,70K |
| 2026-08-12 | $12,11 | -3,58 % | $12,13 | $12,13 | $12,11 | 2,10K |
| 2026-08-11 | $12,56 | 0,00 % | $12,56 | $12,56 | $12,56 | 0 |
| 2026-08-10 | $12,56 | -3,31 % | $12,11 | $13,00 | $12,11 | 2,40K |
| 2026-08-07 | $12,99 | +2,36 % | $12,99 | $12,99 | $12,99 | 1,00K |
| 2026-08-06 | $12,69 | 0,00 % | $12,69 | $12,69 | $12,69 | 0 |
| 2026-08-05 | $12,69 | +3,76 % | $12,23 | $12,69 | $12,22 | 6,70K |
| 2026-08-04 | $12,23 | -2,16 % | $12,58 | $12,58 | $12,23 | 1,60K |
| 2026-08-03 | $12,50 | +3,14 % | $12,58 | $12,60 | $12,50 | 2,40K |
| 2026-07-31 | $12,12 | -0,66 % | $12,11 | $12,29 | $12,11 | 800 |
| 2026-07-30 | $12,20 | +1,58 % | $12,52 | $12,52 | $12,20 | 3,00K |
| 2026-07-29 | $12,01 | 0,00 % | $12,01 | $12,01 | $12,01 | 0 |
| 2026-07-28 | $12,01 | -1,96 % | $12,10 | $12,11 | $12,01 | 1,90K |
| 2026-07-27 | $12,25 | -1,92 % | $12,45 | $12,45 | $12,25 | 300 |
| 2026-07-24 | $12,49 | +3,14 % | $12,49 | $12,49 | $12,49 | 700 |
| 2026-07-23 | $12,11 | 0,00 % | $12,00 | $12,11 | $12,00 | 1,20K |
| 2026-07-22 | $12,11 | -0,82 % | $12,14 | $12,20 | $12,08 | 2,10K |
| 2026-07-21 | $12,21 | 0,00 % | $12,35 | $12,35 | $12,21 | 800 |
| 2026-07-20 | $12,21 | -3,02 % | $12,20 | $12,39 | $12,20 | 2,30K |
| 2026-07-17 | $12,59 | 0,00 % | $12,59 | $12,59 | $12,59 | 0 |
| 2026-07-16 | $12,59 | +0,64 % | $12,15 | $12,70 | $12,15 | 6,20K |
| 2026-07-15 | $12,51 | -0,87 % | $12,61 | $12,61 | $12,51 | 1,00K |
| 2026-07-14 | $12,62 | -1,17 % | $12,68 | $12,68 | $12,59 | 1,00K |
| 2026-07-13 | $12,77 | +2,82 % | $12,77 | $12,77 | $12,77 | 700 |
| 2026-07-10 | $12,42 | -5,48 % | $11,79 | $12,45 | $10,61 | 2,80K |
| 2026-07-09 | $13,14 | 0,00 % | $13,14 | $13,14 | $13,14 | 0 |
| 2026-07-08 | $13,14 | -2,59 % | $13,14 | $13,14 | $13,14 | 600 |
| 2026-07-07 | $13,49 | -5,93 % | $16,14 | $16,14 | $12,55 | 6,80K |
| 2026-07-06 | $14,34 | -8,25 % | $15,67 | $15,67 | $14,30 | 7,80K |
| 2026-07-02 | $15,63 | +6,18 % | $15,19 | $17,20 | $14,73 | 16,20K |
| 2026-07-01 | $14,72 | +13,14 % | $13,43 | $20,00 | $12,75 | 160,00K |
| 2026-06-30 | $13,01 | +7,70 % | $10,92 | $13,01 | $10,00 | 1,70K |
| 2026-06-29 | $12,08 | -0,74 % | $12,00 | $12,08 | $11,70 | 800 |
| 2026-06-26 | $12,17 | +0,50 % | $12,19 | $13,40 | $11,60 | 12,80K |
| 2026-06-25 | $12,11 | -0,74 % | $12,88 | $12,88 | $12,01 | 1,00K |
| 2026-06-24 | $12,20 | +1,58 % | $12,01 | $12,76 | $12,00 | 5,20K |
| 2026-06-23 | $12,01 | +7,81 % | $11,33 | $12,01 | $11,33 | 3,50K |
| 2026-06-22 | $11,14 | +1,00 % | $11,90 | $11,90 | $11,12 | 2,70K |
| 2026-06-18 | $11,03 | -7,08 % | $11,45 | $12,41 | $11,03 | 17,90K |
| 2026-06-17 | $11,87 | +3,04 % | $11,02 | $12,25 | $11,02 | 10,30K |
| 2026-06-16 | $11,52 | -0,60 % | $11,61 | $11,65 | $11,48 | 12,00K |
| 2026-06-15 | $11,59 | -1,61 % | $11,69 | $11,92 | $11,59 | 4,10K |
| 2026-06-12 | $11,78 | -0,59 % | $12,48 | $12,88 | $11,78 | 7,60K |
| 2026-06-11 | $11,85 | +1,28 % | $11,90 | $12,43 | $11,40 | 13,10K |
| 2026-06-10 | $11,70 | +6,17 % | $11,00 | $11,70 | $10,86 | 6,00K |
| 2026-06-09 | $11,02 | +3,38 % | $10,70 | $11,34 | $10,12 | 19,30K |
| 2026-06-08 | $10,66 | +5,02 % | $9,87 | $12,49 | $9,87 | 19,40K |
| 2026-06-05 | $10,15 | -6,37 % | $11,40 | $11,40 | $10,03 | 14,90K |
| 2026-06-04 | $10,84 | -2,52 % | $11,42 | $11,59 | $10,80 | 7,40K |
| 2026-06-03 | $11,12 | -6,71 % | $11,81 | $12,18 | $11,12 | 20,20K |
| 2026-06-02 | $11,92 | -1,00 % | $11,76 | $12,47 | $11,30 | 8,10K |
| 2026-06-01 | $12,04 | +2,64 % | $11,60 | $12,13 | $11,25 | 9,50K |
| 2026-05-29 | $11,73 | +0,60 % | $11,71 | $12,88 | $11,26 | 13,80K |
| 2026-05-28 | $11,66 | +10,73 % | $10,56 | $11,91 | $10,56 | 6,70K |
| 2026-05-27 | $10,53 | -15,49 % | $12,43 | $12,70 | $10,40 | 34,10K |