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 | $15,24 | +1,13 % | $15,06 | $15,36 | $14,97 | 88,90K |
| 2026-09-29 | $15,07 | -1,37 % | $15,30 | $15,41 | $15,05 | 57,30K |
| 2026-09-28 | $15,28 | -0,27 % | $15,32 | $15,44 | $15,13 | 44,70K |
| 2026-09-25 | $15,32 | +0,20 % | $15,28 | $15,47 | $15,27 | 44,80K |
| 2026-09-24 | $15,29 | -0,07 % | $15,19 | $15,40 | $15,19 | 39,00K |
| 2026-09-23 | $15,30 | -0,20 % | $15,29 | $15,34 | $15,10 | 57,40K |
| 2026-09-22 | $15,33 | -0,52 % | $15,39 | $15,43 | $15,25 | 70,70K |
| 2026-09-21 | $15,41 | +1,99 % | $15,15 | $15,47 | $15,15 | 68,80K |
| 2026-09-18 | $15,11 | 0,00 % | $15,02 | $15,36 | $15,02 | 40,80K |
| 2026-09-17 | $15,11 | +0,47 % | $15,17 | $15,27 | $14,97 | 100,10K |
| 2026-09-16 | $15,04 | -0,13 % | $15,06 | $15,22 | $15,04 | 111,30K |
| 2026-09-15 | $15,06 | -3,46 % | $15,44 | $15,49 | $14,88 | 330,90K |
| 2026-09-14 | $15,60 | -0,06 % | $15,63 | $15,82 | $15,57 | 38,80K |
| 2026-09-11 | $15,61 | -0,32 % | $15,72 | $15,93 | $15,61 | 28,00K |
| 2026-09-10 | $15,66 | -0,45 % | $15,73 | $15,89 | $15,63 | 42,20K |
| 2026-09-09 | $15,73 | -0,94 % | $15,81 | $16,01 | $15,64 | 78,30K |
| 2026-09-08 | $15,88 | +0,25 % | $15,86 | $16,02 | $15,72 | 24,70K |
| 2026-09-04 | $15,84 | +0,96 % | $15,64 | $15,87 | $15,60 | 123,10K |
| 2026-09-03 | $15,69 | +0,19 % | $15,67 | $15,80 | $15,62 | 38,50K |
| 2026-09-02 | $15,66 | -0,19 % | $15,76 | $15,98 | $15,64 | 87,40K |
| 2026-09-01 | $15,69 | -0,76 % | $15,83 | $16,03 | $15,43 | 70,90K |
| 2026-08-31 | $15,81 | -0,82 % | $16,00 | $16,25 | $15,76 | 49,90K |
| 2026-08-28 | $15,94 | -0,65 % | $16,04 | $16,27 | $15,94 | 21,60K |
| 2026-08-27 | $16,05 | +0,41 % | $16,06 | $16,30 | $16,01 | 27,00K |
| 2026-08-26 | $15,98 | -0,56 % | $16,08 | $16,11 | $15,98 | 21,90K |
| 2026-08-25 | $16,07 | +0,75 % | $16,00 | $16,13 | $15,94 | 29,70K |
| 2026-08-24 | $15,95 | -0,50 % | $16,12 | $16,31 | $15,88 | 38,40K |
| 2026-08-21 | $16,03 | -1,78 % | $16,27 | $16,27 | $15,95 | 61,40K |
| 2026-08-20 | $16,32 | -0,24 % | $16,36 | $16,39 | $16,21 | 41,70K |
| 2026-08-19 | $16,36 | +1,27 % | $16,22 | $16,44 | $16,16 | 44,10K |
| 2026-08-18 | $16,16 | -0,28 % | $16,20 | $16,28 | $16,12 | 39,90K |
| 2026-08-17 | $16,20 | -0,43 % | $16,20 | $16,25 | $16,17 | 37,10K |
| 2026-08-14 | $16,27 | -0,03 % | $16,19 | $16,30 | $16,17 | 18,90K |
| 2026-08-13 | $16,27 | +0,34 % | $16,22 | $16,33 | $16,16 | 32,00K |
| 2026-08-12 | $16,22 | -0,06 % | $16,16 | $16,28 | $16,16 | 35,30K |
| 2026-08-11 | $16,23 | -0,06 % | $16,16 | $16,29 | $16,16 | 23,30K |
| 2026-08-10 | $16,24 | -0,18 % | $16,28 | $16,31 | $16,15 | 52,20K |
| 2026-08-07 | $16,27 | -0,06 % | $16,35 | $16,35 | $16,20 | 26,40K |
| 2026-08-06 | $16,28 | -0,12 % | $16,33 | $16,33 | $16,22 | 45,40K |
| 2026-08-05 | $16,30 | -0,43 % | $16,34 | $16,34 | $16,22 | 41,80K |
| 2026-08-04 | $16,37 | -0,06 % | $16,36 | $16,40 | $16,32 | 32,30K |
| 2026-08-03 | $16,38 | -0,43 % | $16,39 | $16,45 | $16,31 | 26,50K |
| 2026-07-31 | $16,45 | +0,61 % | $16,30 | $16,45 | $16,28 | 75,60K |
| 2026-07-30 | $16,35 | +0,12 % | $16,33 | $16,38 | $16,30 | 61,30K |
| 2026-07-29 | $16,33 | -0,24 % | $16,34 | $16,43 | $16,32 | 61,80K |
| 2026-07-28 | $16,37 | -0,12 % | $16,37 | $16,44 | $16,33 | 18,90K |
| 2026-07-27 | $16,39 | +0,55 % | $16,43 | $16,43 | $16,31 | 45,40K |
| 2026-07-24 | $16,30 | -0,15 % | $16,25 | $16,40 | $16,22 | 26,70K |
| 2026-07-23 | $16,33 | -0,07 % | $16,27 | $16,33 | $16,25 | 75,00K |
| 2026-07-22 | $16,34 | -0,44 % | $16,39 | $16,44 | $16,32 | 26,20K |
| 2026-07-21 | $16,41 | -0,30 % | $16,42 | $16,51 | $16,39 | 26,00K |
| 2026-07-20 | $16,46 | +0,06 % | $16,47 | $16,61 | $16,40 | 127,20K |
| 2026-07-17 | $16,45 | +0,49 % | $16,36 | $16,45 | $16,30 | 43,80K |
| 2026-07-16 | $16,37 | +0,86 % | $16,16 | $16,39 | $16,16 | 60,00K |
| 2026-07-15 | $16,23 | +0,56 % | $16,07 | $16,24 | $16,06 | 75,60K |
| 2026-07-14 | $16,14 | +0,56 % | $16,10 | $16,19 | $16,02 | 28,80K |
| 2026-07-13 | $16,05 | +0,56 % | $15,96 | $16,06 | $15,91 | 70,70K |
| 2026-07-10 | $15,96 | +0,06 % | $15,91 | $16,03 | $15,90 | 27,40K |
| 2026-07-09 | $15,95 | +0,57 % | $15,94 | $15,97 | $15,86 | 45,90K |
| 2026-07-08 | $15,86 | -1,00 % | $16,02 | $16,15 | $15,84 | 21,60K |
| 2026-07-07 | $16,02 | -1,17 % | $16,18 | $16,24 | $16,01 | 29,20K |
| 2026-07-06 | $16,21 | +0,12 % | $16,23 | $16,24 | $16,14 | 25,00K |
| 2026-07-02 | $16,19 | +0,12 % | $16,17 | $16,24 | $16,12 | 20,30K |
| 2026-07-01 | $16,17 | -0,80 % | $16,20 | $16,25 | $16,11 | 28,80K |
| 2026-06-30 | $16,30 | +0,49 % | $16,20 | $16,30 | $16,07 | 200,00K |
| 2026-06-29 | $16,22 | +1,76 % | $16,07 | $16,23 | $15,91 | 86,00K |
| 2026-06-26 | $15,94 | +0,19 % | $15,78 | $16,09 | $15,73 | 58,50K |
| 2026-06-25 | $15,91 | +0,51 % | $15,89 | $16,01 | $15,82 | 115,20K |
| 2026-06-24 | $15,83 | +0,19 % | $15,74 | $15,88 | $15,72 | 60,80K |
| 2026-06-23 | $15,80 | -0,63 % | $15,88 | $15,88 | $15,65 | 80,70K |
| 2026-06-22 | $15,90 | -0,87 % | $16,02 | $16,14 | $15,80 | 53,70K |
| 2026-06-18 | $16,04 | +0,06 % | $16,12 | $16,22 | $16,03 | 22,90K |
| 2026-06-17 | $16,03 | -1,17 % | $16,13 | $16,22 | $16,03 | 221,70K |
| 2026-06-16 | $16,22 | +0,06 % | $16,12 | $16,25 | $16,12 | 38,50K |
| 2026-06-15 | $16,21 | -0,92 % | $16,18 | $16,21 | $16,09 | 61,10K |
| 2026-06-12 | $16,36 | +0,25 % | $16,33 | $16,36 | $16,19 | 44,30K |
| 2026-06-11 | $16,32 | +1,30 % | $16,12 | $16,35 | $16,11 | 43,50K |
| 2026-06-10 | $16,11 | -0,49 % | $16,19 | $16,29 | $16,11 | 39,50K |
| 2026-06-09 | $16,19 | -0,37 % | $16,24 | $16,35 | $16,16 | 49,70K |
| 2026-06-08 | $16,25 | -0,67 % | $16,36 | $16,39 | $16,25 | 28,40K |
| 2026-06-05 | $16,36 | -0,49 % | $16,39 | $16,45 | $16,27 | 66,40K |
| 2026-06-04 | $16,44 | +0,06 % | $16,36 | $16,55 | $16,35 | 59,70K |
| 2026-06-03 | $16,43 | -0,54 % | $16,52 | $16,58 | $16,34 | 35,10K |
| 2026-06-02 | $16,52 | -0,12 % | $16,58 | $16,58 | $16,47 | 31,10K |
| 2026-06-01 | $16,54 | +0,12 % | $16,52 | $16,58 | $16,46 | 45,20K |
| 2026-05-29 | $16,52 | -0,72 % | $16,62 | $16,65 | $16,52 | 56,30K |
| 2026-05-28 | $16,64 | -0,18 % | $16,65 | $16,67 | $16,54 | 21,80K |
| 2026-05-27 | $16,67 | +0,24 % | $16,63 | $16,68 | $16,56 | 22,10K |
| 2026-05-26 | $16,63 | +0,18 % | $16,69 | $16,69 | $16,54 | 31,00K |
| 2026-05-22 | $16,60 | +0,30 % | $16,57 | $16,66 | $16,49 | 36,10K |