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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,48 | +1,01 % | $10,42 | $10,60 | $10,31 | 1,39M |
| 2026-09-30 | $10,38 | +2,77 % | $10,12 | $10,73 | $9,67 | 2,85M |
| 2026-09-29 | $10,10 | +1,00 % | $10,00 | $10,23 | $9,88 | 1,85M |
| 2026-09-28 | $10,00 | -1,77 % | $10,14 | $10,34 | $9,98 | 1,56M |
| 2026-09-25 | $10,18 | -0,10 % | $10,23 | $10,43 | $10,06 | 1,78M |
| 2026-09-24 | $10,19 | +3,56 % | $9,85 | $10,56 | $9,83 | 4,83M |
| 2026-09-23 | $9,84 | -1,01 % | $9,88 | $10,04 | $9,74 | 2,01M |
| 2026-09-22 | $9,94 | -1,19 % | $10,21 | $10,21 | $9,68 | 2,72M |
| 2026-09-21 | $10,06 | -0,40 % | $10,15 | $10,36 | $9,97 | 3,31M |
| 2026-09-18 | $10,10 | 0,00 % | $10,10 | $10,31 | $10,01 | 16,62M |
| 2026-09-17 | $10,10 | -0,69 % | $10,14 | $10,28 | $9,98 | 3,12M |
| 2026-09-16 | $10,17 | -6,44 % | $10,82 | $10,84 | $9,95 | 3,54M |
| 2026-09-15 | $10,87 | +2,07 % | $10,55 | $10,89 | $10,55 | 3,92M |
| 2026-09-14 | $10,65 | +2,60 % | $10,29 | $10,69 | $10,16 | 3,61M |
| 2026-09-11 | $10,38 | -4,60 % | $10,95 | $11,08 | $10,30 | 5,71M |
| 2026-09-10 | $10,88 | +15,01 % | $9,50 | $11,02 | $9,46 | 7,25M |
| 2026-09-09 | $9,46 | -1,77 % | $9,65 | $9,80 | $9,40 | 4,48M |
| 2026-09-08 | $9,63 | +0,52 % | $9,65 | $9,85 | $9,50 | 4,70M |
| 2026-09-04 | $9,58 | +2,68 % | $9,15 | $9,61 | $9,10 | 1,33M |
| 2026-09-03 | $9,33 | +3,55 % | $9,10 | $9,39 | $9,10 | 1,72M |
| 2026-09-02 | $9,01 | +1,69 % | $8,86 | $9,19 | $8,78 | 1,15M |
| 2026-09-01 | $8,86 | -3,80 % | $9,08 | $9,18 | $8,85 | 964,30K |
| 2026-08-31 | $9,21 | -0,43 % | $9,25 | $9,25 | $9,10 | 1,18M |
| 2026-08-28 | $9,25 | -1,70 % | $9,41 | $9,49 | $9,21 | 942,00K |
| 2026-08-27 | $9,41 | +1,18 % | $9,34 | $9,49 | $9,32 | 1,19M |
| 2026-08-26 | $9,30 | -1,38 % | $9,41 | $9,47 | $9,29 | 929,50K |
| 2026-08-25 | $9,43 | +0,64 % | $9,35 | $9,48 | $9,23 | 1,16M |
| 2026-08-24 | $9,37 | +1,63 % | $9,24 | $9,48 | $9,20 | 1,99M |
| 2026-08-21 | $9,22 | +0,66 % | $9,24 | $9,39 | $9,11 | 1,44M |
| 2026-08-20 | $9,16 | +0,88 % | $9,14 | $9,19 | $8,88 | 903,00K |
| 2026-08-19 | $9,08 | +1,34 % | $9,03 | $9,19 | $8,93 | 1,13M |
| 2026-08-18 | $8,96 | -2,18 % | $9,13 | $9,16 | $8,88 | 713,10K |
| 2026-08-17 | $9,16 | +0,22 % | $9,12 | $9,25 | $9,03 | 1,29M |
| 2026-08-14 | $9,14 | -3,28 % | $9,56 | $9,56 | $9,06 | 676,20K |
| 2026-08-13 | $9,45 | +0,85 % | $9,37 | $9,59 | $9,30 | 876,20K |
| 2026-08-12 | $9,37 | -2,40 % | $9,52 | $9,69 | $9,30 | 761,00K |
| 2026-08-11 | $9,60 | +0,89 % | $9,49 | $9,62 | $9,32 | 1,28M |
| 2026-08-10 | $9,52 | -1,91 % | $9,66 | $9,67 | $9,43 | 1,12M |
| 2026-08-07 | $9,70 | +0,73 % | $9,71 | $9,82 | $9,68 | 781,50K |
| 2026-08-06 | $9,63 | -0,21 % | $9,51 | $9,76 | $9,51 | 775,80K |
| 2026-08-05 | $9,65 | -1,73 % | $9,69 | $9,87 | $9,55 | 1,15M |
| 2026-08-04 | $9,82 | +1,66 % | $9,65 | $9,83 | $9,44 | 748,70K |
| 2026-08-03 | $9,66 | +1,79 % | $9,50 | $9,67 | $9,40 | 861,80K |
| 2026-07-31 | $9,49 | +0,32 % | $9,42 | $9,53 | $9,28 | 761,90K |
| 2026-07-30 | $9,46 | +2,27 % | $9,33 | $9,49 | $9,18 | 866,40K |
| 2026-07-29 | $9,25 | -3,04 % | $9,52 | $9,64 | $9,18 | 565,30K |
| 2026-07-28 | $9,54 | +3,25 % | $9,26 | $9,55 | $9,17 | 985,10K |
| 2026-07-27 | $9,24 | +4,05 % | $9,08 | $9,26 | $9,06 | 1,46M |
| 2026-07-24 | $8,88 | -1,11 % | $8,98 | $9,05 | $8,87 | 789,40K |
| 2026-07-23 | $8,98 | -2,29 % | $9,06 | $9,09 | $8,83 | 913,00K |
| 2026-07-22 | $9,19 | +0,44 % | $9,15 | $9,21 | $9,03 | 541,50K |
| 2026-07-21 | $9,15 | -2,45 % | $9,34 | $9,40 | $9,03 | 690,00K |
| 2026-07-20 | $9,38 | +1,30 % | $9,30 | $9,40 | $9,15 | 679,90K |
| 2026-07-17 | $9,26 | -2,06 % | $9,23 | $9,38 | $9,12 | 600,10K |
| 2026-07-16 | $9,45 | -0,16 % | $9,39 | $9,51 | $9,32 | 567,80K |
| 2026-07-15 | $9,47 | +4,18 % | $9,11 | $9,49 | $9,08 | 1,81M |
| 2026-07-14 | $9,09 | -0,33 % | $9,10 | $9,24 | $9,01 | 1,23M |
| 2026-07-13 | $9,12 | -2,46 % | $9,45 | $9,46 | $9,06 | 894,70K |
| 2026-07-10 | $9,35 | +0,43 % | $9,48 | $9,66 | $9,22 | 1,13M |
| 2026-07-09 | $9,31 | +3,56 % | $8,99 | $9,50 | $8,94 | 1,36M |
| 2026-07-08 | $8,99 | -5,07 % | $9,25 | $9,36 | $8,61 | 1,96M |
| 2026-07-07 | $9,47 | -0,84 % | $9,66 | $9,70 | $9,36 | 1,05M |
| 2026-07-06 | $9,55 | +4,49 % | $9,10 | $9,60 | $9,08 | 1,14M |
| 2026-07-02 | $9,14 | -2,45 % | $9,45 | $9,70 | $9,07 | 2,04M |
| 2026-07-01 | $9,37 | +4,81 % | $8,81 | $9,46 | $8,81 | 1,82M |
| 2026-06-30 | $8,94 | -1,22 % | $9,03 | $9,09 | $8,88 | 1,80M |
| 2026-06-29 | $9,05 | +2,96 % | $8,76 | $9,06 | $8,66 | 1,30M |
| 2026-06-26 | $8,79 | +8,92 % | $8,01 | $8,85 | $8,01 | 3,20M |
| 2026-06-25 | $8,07 | 0,00 % | $8,00 | $8,20 | $7,79 | 2,43M |
| 2026-06-24 | $8,07 | -1,71 % | $8,18 | $8,23 | $8,01 | 1,59M |
| 2026-06-23 | $8,21 | -0,12 % | $8,22 | $8,26 | $8,06 | 2,03M |
| 2026-06-22 | $8,22 | -2,61 % | $8,37 | $8,60 | $8,21 | 1,87M |
| 2026-06-18 | $8,44 | +0,12 % | $8,28 | $8,73 | $8,23 | 3,39M |
| 2026-06-17 | $8,43 | -0,12 % | $8,41 | $8,66 | $8,30 | 2,82M |
| 2026-06-16 | $8,44 | -4,09 % | $8,80 | $8,87 | $8,34 | 2,33M |
| 2026-06-15 | $8,80 | -1,79 % | $9,12 | $9,15 | $8,77 | 2,46M |
| 2026-06-12 | $8,96 | +1,59 % | $8,89 | $9,15 | $8,55 | 3,21M |
| 2026-06-11 | $8,82 | -1,45 % | $8,99 | $9,00 | $8,74 | 2,51M |
| 2026-06-10 | $8,95 | -0,44 % | $8,86 | $9,00 | $8,78 | 2,66M |
| 2026-06-09 | $8,99 | +6,90 % | $8,23 | $9,00 | $8,20 | 4,50M |
| 2026-06-08 | $8,41 | -14,62 % | $9,85 | $9,86 | $8,06 | 7,67M |
| 2026-06-05 | $9,85 | -14,35 % | $9,93 | $10,50 | $9,48 | 3,62M |
| 2026-06-04 | $11,50 | -2,21 % | $11,94 | $12,32 | $11,41 | 1,78M |
| 2026-06-03 | $11,76 | -4,47 % | $12,02 | $12,08 | $11,45 | 1,29M |
| 2026-06-02 | $12,31 | +0,98 % | $12,09 | $12,42 | $12,00 | 892,60K |
| 2026-06-01 | $12,19 | -0,25 % | $12,27 | $12,34 | $12,05 | 1,12M |
| 2026-05-29 | $12,22 | +2,35 % | $11,91 | $12,25 | $11,87 | 1,75M |
| 2026-05-28 | $11,94 | -0,33 % | $11,86 | $12,17 | $11,78 | 686,80K |
| 2026-05-27 | $11,98 | -0,25 % | $12,00 | $12,13 | $11,64 | 802,70K |
| 2026-05-26 | $12,01 | +2,13 % | $11,80 | $12,24 | $11,69 | 824,90K |