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 | $11,39 | +0,09 % | $11,48 | $11,53 | $11,38 | 1,37M |
| 2026-09-29 | $11,38 | -1,04 % | $11,50 | $11,50 | $11,13 | 2,08M |
| 2026-09-28 | $11,50 | -0,43 % | $11,38 | $11,59 | $11,32 | 2,19M |
| 2026-09-25 | $11,55 | +2,21 % | $11,35 | $11,64 | $11,35 | 2,04M |
| 2026-09-24 | $11,30 | -0,44 % | $11,36 | $11,43 | $11,15 | 1,46M |
| 2026-09-23 | $11,35 | -1,39 % | $11,49 | $11,52 | $11,29 | 2,11M |
| 2026-09-22 | $11,51 | -1,12 % | $11,72 | $11,82 | $11,49 | 1,77M |
| 2026-09-21 | $11,64 | +1,66 % | $11,52 | $11,68 | $11,38 | 1,83M |
| 2026-09-18 | $11,45 | -2,30 % | $11,70 | $11,70 | $11,44 | 2,47M |
| 2026-09-17 | $11,72 | +0,09 % | $11,75 | $11,88 | $11,71 | 2,32M |
| 2026-09-16 | $11,71 | +0,60 % | $11,66 | $11,81 | $11,61 | 1,35M |
| 2026-09-15 | $11,64 | -4,04 % | $11,87 | $11,92 | $11,60 | 1,60M |
| 2026-09-14 | $12,13 | +0,92 % | $12,16 | $12,23 | $12,01 | 1,70M |
| 2026-09-11 | $12,02 | +0,75 % | $12,01 | $12,10 | $11,94 | 1,43M |
| 2026-09-10 | $11,93 | -3,48 % | $12,03 | $12,18 | $11,85 | 1,66M |
| 2026-09-09 | $12,36 | -0,40 % | $12,43 | $12,68 | $12,35 | 1,57M |
| 2026-09-08 | $12,41 | -2,90 % | $12,57 | $12,70 | $12,39 | 2,38M |
| 2026-09-04 | $12,78 | -3,18 % | $12,87 | $12,97 | $12,72 | 1,26M |
| 2026-09-03 | $13,20 | +1,54 % | $13,20 | $13,46 | $13,06 | 1,84M |
| 2026-09-02 | $13,00 | +0,46 % | $12,99 | $13,25 | $12,98 | 1,14M |
| 2026-09-01 | $12,94 | -1,30 % | $12,85 | $13,06 | $12,76 | 1,30M |
| 2026-08-31 | $13,11 | +0,54 % | $12,92 | $13,16 | $12,92 | 1,07M |
| 2026-08-28 | $13,04 | -0,61 % | $13,09 | $13,22 | $12,92 | 914,90K |
| 2026-08-27 | $13,12 | -0,83 % | $13,50 | $13,66 | $13,07 | 1,58M |
| 2026-08-26 | $13,23 | +1,22 % | $13,14 | $13,32 | $13,14 | 628,20K |
| 2026-08-25 | $13,07 | -0,23 % | $13,06 | $13,18 | $12,95 | 830,60K |
| 2026-08-24 | $13,10 | +0,61 % | $13,01 | $13,18 | $12,97 | 726,90K |
| 2026-08-21 | $13,02 | +3,99 % | $12,62 | $13,06 | $12,62 | 794,80K |
| 2026-08-20 | $12,52 | +0,08 % | $12,62 | $12,68 | $12,45 | 762,40K |
| 2026-08-19 | $12,51 | -1,26 % | $12,65 | $12,84 | $12,51 | 1,51M |
| 2026-08-18 | $12,67 | -1,86 % | $12,88 | $13,01 | $12,65 | 646,50K |
| 2026-08-17 | $12,91 | -1,38 % | $13,15 | $13,23 | $12,88 | 651,50K |
| 2026-08-14 | $13,09 | +1,24 % | $13,07 | $13,14 | $13,00 | 1,05M |
| 2026-08-13 | $12,93 | +4,70 % | $12,60 | $12,95 | $12,59 | 813,30K |
| 2026-08-12 | $12,35 | -3,74 % | $12,49 | $12,54 | $12,26 | 1,17M |
| 2026-08-11 | $12,83 | +2,31 % | $12,54 | $12,89 | $12,54 | 987,20K |
| 2026-08-10 | $12,54 | +1,46 % | $12,43 | $12,63 | $12,42 | 936,20K |
| 2026-08-07 | $12,36 | -0,32 % | $12,53 | $12,56 | $12,32 | 999,60K |
| 2026-08-06 | $12,40 | +3,08 % | $12,28 | $12,40 | $12,18 | 1,14M |
| 2026-08-05 | $12,03 | -2,67 % | $12,14 | $12,33 | $11,99 | 1,70M |
| 2026-08-04 | $12,36 | +0,24 % | $12,11 | $12,44 | $12,11 | 1,57M |
| 2026-08-03 | $12,33 | +2,75 % | $12,06 | $12,34 | $11,99 | 878,80K |
| 2026-07-31 | $12,00 | -0,50 % | $12,12 | $12,19 | $11,91 | 783,90K |
| 2026-07-30 | $12,06 | +1,17 % | $11,94 | $12,10 | $11,93 | 875,20K |
| 2026-07-29 | $11,92 | +0,51 % | $11,90 | $12,05 | $11,81 | 943,40K |
| 2026-07-28 | $11,86 | -0,42 % | $11,90 | $12,04 | $11,79 | 871,70K |
| 2026-07-27 | $11,91 | +5,12 % | $11,67 | $11,93 | $11,67 | 1,60M |
| 2026-07-24 | $11,33 | -6,21 % | $11,26 | $11,58 | $11,22 | 3,67M |
| 2026-07-23 | $12,08 | -2,19 % | $12,12 | $12,25 | $12,02 | 695,60K |
| 2026-07-22 | $12,35 | -1,75 % | $12,45 | $12,48 | $12,33 | 852,60K |
| 2026-07-21 | $12,57 | +1,45 % | $12,31 | $12,61 | $12,30 | 920,40K |
| 2026-07-20 | $12,39 | -1,82 % | $12,58 | $12,59 | $12,25 | 805,30K |
| 2026-07-17 | $12,62 | -2,32 % | $12,24 | $12,70 | $12,05 | 2,14M |
| 2026-07-16 | $12,92 | +0,16 % | $12,84 | $12,96 | $12,74 | 911,00K |
| 2026-07-15 | $12,90 | +2,79 % | $12,81 | $12,98 | $12,67 | 927,30K |
| 2026-07-14 | $12,55 | -3,46 % | $12,68 | $12,83 | $12,53 | 843,30K |
| 2026-07-13 | $13,00 | +0,93 % | $12,75 | $13,04 | $12,70 | 1,57M |
| 2026-07-10 | $12,88 | +0,86 % | $12,84 | $12,93 | $12,74 | 560,10K |
| 2026-07-09 | $12,77 | -0,93 % | $12,63 | $12,80 | $12,59 | 870,40K |
| 2026-07-08 | $12,89 | -1,07 % | $12,89 | $13,09 | $12,76 | 842,30K |
| 2026-07-07 | $13,03 | -0,84 % | $13,16 | $13,23 | $12,95 | 893,40K |
| 2026-07-06 | $13,14 | +1,47 % | $13,00 | $13,20 | $12,87 | 1,08M |
| 2026-07-02 | $12,95 | +5,11 % | $12,67 | $13,00 | $12,65 | 1,46M |
| 2026-07-01 | $12,32 | +3,44 % | $11,93 | $12,39 | $11,93 | 1,69M |
| 2026-06-30 | $11,91 | -2,62 % | $12,27 | $12,43 | $11,88 | 2,01M |
| 2026-06-29 | $12,23 | +0,33 % | $12,17 | $12,29 | $12,01 | 1,46M |
| 2026-06-26 | $12,19 | +10,22 % | $11,44 | $12,21 | $11,44 | 3,48M |
| 2026-06-25 | $11,06 | +1,10 % | $10,99 | $11,14 | $10,90 | 1,36M |
| 2026-06-24 | $10,94 | -1,88 % | $11,00 | $11,17 | $10,78 | 2,06M |
| 2026-06-23 | $11,15 | +2,86 % | $10,84 | $11,21 | $10,83 | 1,29M |
| 2026-06-22 | $10,84 | 0,00 % | $10,97 | $11,09 | $10,84 | 1,29M |
| 2026-06-18 | $10,84 | -2,95 % | $10,97 | $11,03 | $10,81 | 539,30K |
| 2026-06-17 | $11,17 | -1,85 % | $11,28 | $11,39 | $11,15 | 887,90K |
| 2026-06-16 | $11,38 | +4,12 % | $11,29 | $11,42 | $11,22 | 931,80K |
| 2026-06-15 | $10,93 | +0,55 % | $11,20 | $11,25 | $10,91 | 1,22M |
| 2026-06-12 | $10,87 | +4,52 % | $10,63 | $10,87 | $10,57 | 657,50K |
| 2026-06-11 | $10,40 | -1,33 % | $10,61 | $10,69 | $10,36 | 734,60K |
| 2026-06-10 | $10,54 | -0,28 % | $10,50 | $10,71 | $10,48 | 1,02M |
| 2026-06-09 | $10,57 | -2,49 % | $10,50 | $10,83 | $10,48 | 4,06M |
| 2026-06-08 | $10,84 | -3,13 % | $11,16 | $11,16 | $10,81 | 2,03M |
| 2026-06-05 | $11,19 | +1,18 % | $11,00 | $11,25 | $11,00 | 1,44M |
| 2026-06-04 | $11,06 | +3,17 % | $11,17 | $11,42 | $10,95 | 1,45M |
| 2026-06-03 | $10,72 | -7,11 % | $11,04 | $11,07 | $10,71 | 2,55M |
| 2026-06-02 | $11,54 | -4,63 % | $11,52 | $11,92 | $11,46 | 2,43M |
| 2026-06-01 | $12,10 | -5,25 % | $11,24 | $12,22 | $11,03 | 4,25M |
| 2026-05-29 | $12,77 | +2,41 % | $12,61 | $13,04 | $12,61 | 924,10K |
| 2026-05-28 | $12,47 | -2,20 % | $12,37 | $12,59 | $12,12 | 1,24M |
| 2026-05-27 | $12,75 | -0,39 % | $12,60 | $12,78 | $12,47 | 1,20M |
| 2026-05-26 | $12,80 | -0,62 % | $12,56 | $12,87 | $12,56 | 1,23M |
| 2026-05-22 | $12,88 | +3,21 % | $12,44 | $12,95 | $12,43 | 528,50K |