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 | $18,32 | +1,05 % | $18,23 | $18,41 | $18,11 | 42,70K |
| 2026-09-30 | $18,13 | -2,11 % | $18,52 | $18,66 | $18,09 | 87,40K |
| 2026-09-29 | $18,52 | -0,38 % | $18,66 | $18,76 | $18,46 | 45,40K |
| 2026-09-28 | $18,59 | -1,04 % | $18,52 | $18,72 | $18,50 | 32,30K |
| 2026-09-25 | $18,78 | -0,29 % | $18,74 | $18,90 | $18,62 | 38,60K |
| 2026-09-24 | $18,84 | +0,43 % | $18,76 | $18,92 | $18,61 | 35,70K |
| 2026-09-23 | $18,76 | +0,21 % | $18,73 | $18,82 | $18,50 | 56,90K |
| 2026-09-22 | $18,72 | +0,27 % | $18,66 | $18,84 | $18,62 | 76,70K |
| 2026-09-21 | $18,67 | +1,74 % | $18,44 | $18,71 | $18,32 | 46,70K |
| 2026-09-18 | $18,35 | -0,49 % | $18,25 | $18,71 | $18,10 | 53,30K |
| 2026-09-17 | $18,44 | +1,82 % | $18,23 | $18,44 | $18,06 | 73,70K |
| 2026-09-16 | $18,11 | -0,55 % | $18,35 | $18,35 | $18,10 | 50,80K |
| 2026-09-15 | $18,21 | -2,67 % | $18,45 | $18,61 | $18,16 | 107,00K |
| 2026-09-14 | $18,71 | +0,16 % | $18,66 | $18,90 | $18,65 | 24,90K |
| 2026-09-11 | $18,68 | -0,11 % | $18,76 | $19,12 | $18,64 | 24,90K |
| 2026-09-10 | $18,70 | -0,58 % | $18,75 | $19,09 | $18,70 | 21,20K |
| 2026-09-09 | $18,81 | -0,48 % | $18,85 | $18,99 | $18,80 | 26,60K |
| 2026-09-08 | $18,90 | -0,21 % | $19,03 | $19,09 | $18,90 | 20,60K |
| 2026-09-04 | $18,94 | +0,16 % | $18,97 | $18,98 | $18,78 | 23,00K |
| 2026-09-03 | $18,91 | -0,08 % | $18,89 | $19,07 | $18,85 | 17,60K |
| 2026-09-02 | $18,92 | +0,13 % | $18,81 | $19,08 | $18,81 | 33,00K |
| 2026-09-01 | $18,90 | -0,26 % | $18,89 | $19,13 | $18,76 | 36,40K |
| 2026-08-31 | $18,95 | -0,11 % | $18,96 | $19,14 | $18,85 | 39,20K |
| 2026-08-28 | $18,97 | -0,30 % | $19,07 | $19,27 | $18,96 | 18,00K |
| 2026-08-27 | $19,03 | -0,17 % | $19,01 | $19,31 | $19,01 | 19,60K |
| 2026-08-26 | $19,06 | -0,05 % | $19,15 | $19,20 | $19,04 | 20,60K |
| 2026-08-25 | $19,07 | +0,37 % | $19,02 | $19,22 | $19,01 | 34,70K |
| 2026-08-24 | $19,00 | -0,31 % | $19,05 | $19,15 | $18,96 | 29,00K |
| 2026-08-21 | $19,06 | -1,09 % | $19,18 | $19,18 | $18,88 | 26,60K |
| 2026-08-20 | $19,27 | -0,21 % | $19,27 | $19,29 | $19,23 | 15,90K |
| 2026-08-19 | $19,31 | +0,38 % | $19,27 | $19,34 | $19,17 | 25,30K |
| 2026-08-18 | $19,24 | -0,64 % | $19,30 | $19,35 | $19,20 | 20,10K |
| 2026-08-17 | $19,36 | -0,13 % | $19,34 | $19,37 | $19,30 | 17,30K |
| 2026-08-14 | $19,39 | -0,08 % | $19,31 | $19,39 | $19,30 | 21,50K |
| 2026-08-13 | $19,40 | +0,48 % | $19,31 | $19,48 | $19,30 | 14,80K |
| 2026-08-12 | $19,31 | -0,07 % | $19,30 | $19,40 | $19,30 | 14,00K |
| 2026-08-11 | $19,32 | +0,05 % | $19,26 | $19,44 | $19,26 | 15,90K |
| 2026-08-10 | $19,31 | -0,16 % | $19,41 | $19,41 | $19,27 | 24,80K |
| 2026-08-07 | $19,34 | +0,03 % | $19,28 | $19,41 | $19,28 | 9,50K |
| 2026-08-06 | $19,33 | -0,39 % | $19,41 | $19,44 | $19,28 | 36,30K |
| 2026-08-05 | $19,41 | -0,41 % | $19,45 | $19,48 | $19,40 | 21,30K |
| 2026-08-04 | $19,49 | -0,06 % | $19,45 | $19,50 | $19,45 | 37,30K |
| 2026-08-03 | $19,50 | -0,10 % | $19,47 | $19,55 | $19,46 | 19,00K |
| 2026-07-31 | $19,52 | -0,05 % | $19,48 | $19,60 | $19,45 | 53,70K |
| 2026-07-30 | $19,53 | +0,36 % | $19,46 | $19,53 | $19,45 | 20,60K |
| 2026-07-29 | $19,46 | -0,21 % | $19,52 | $19,56 | $19,46 | 23,40K |
| 2026-07-28 | $19,50 | -0,03 % | $19,47 | $19,56 | $19,46 | 24,10K |
| 2026-07-27 | $19,50 | +0,03 % | $19,52 | $19,55 | $19,46 | 34,60K |
| 2026-07-24 | $19,50 | +0,15 % | $19,46 | $19,50 | $19,41 | 12,80K |
| 2026-07-23 | $19,47 | -0,26 % | $19,46 | $19,53 | $19,34 | 39,10K |
| 2026-07-22 | $19,52 | -0,41 % | $19,60 | $19,66 | $19,44 | 31,40K |
| 2026-07-21 | $19,60 | +0,10 % | $19,58 | $19,66 | $19,56 | 35,50K |
| 2026-07-20 | $19,58 | -0,10 % | $19,52 | $19,73 | $19,52 | 69,90K |
| 2026-07-17 | $19,60 | +0,20 % | $19,43 | $19,60 | $19,43 | 25,10K |
| 2026-07-16 | $19,56 | +0,36 % | $19,56 | $19,56 | $19,40 | 22,10K |
| 2026-07-15 | $19,49 | +0,98 % | $19,24 | $19,49 | $19,23 | 78,90K |
| 2026-07-14 | $19,30 | +1,15 % | $19,14 | $19,30 | $19,14 | 63,60K |
| 2026-07-13 | $19,08 | +0,69 % | $18,92 | $19,13 | $18,82 | 57,90K |
| 2026-07-10 | $18,95 | -0,68 % | $19,09 | $19,09 | $18,88 | 27,30K |
| 2026-07-09 | $19,08 | +0,85 % | $18,97 | $19,10 | $18,92 | 37,80K |
| 2026-07-08 | $18,92 | -1,10 % | $19,11 | $19,11 | $18,92 | 21,70K |
| 2026-07-07 | $19,13 | -0,05 % | $19,06 | $19,19 | $19,01 | 52,60K |
| 2026-07-06 | $19,14 | +0,71 % | $19,11 | $19,15 | $19,01 | 32,10K |
| 2026-07-02 | $19,00 | -0,29 % | $19,15 | $19,15 | $18,95 | 24,70K |
| 2026-07-01 | $19,06 | -0,37 % | $19,12 | $19,20 | $18,96 | 34,90K |
| 2026-06-30 | $19,13 | +0,05 % | $19,13 | $19,21 | $18,96 | 112,40K |
| 2026-06-29 | $19,12 | +1,06 % | $18,97 | $19,13 | $18,85 | 38,60K |
| 2026-06-26 | $18,92 | +0,26 % | $18,78 | $18,98 | $18,77 | 35,40K |
| 2026-06-25 | $18,87 | +0,16 % | $18,86 | $18,93 | $18,76 | 39,00K |
| 2026-06-24 | $18,84 | -0,16 % | $18,87 | $18,97 | $18,71 | 50,00K |
| 2026-06-23 | $18,87 | -0,58 % | $19,00 | $19,03 | $18,80 | 42,20K |
| 2026-06-22 | $18,98 | -0,94 % | $19,10 | $19,18 | $18,91 | 34,00K |
| 2026-06-18 | $19,16 | +0,31 % | $19,12 | $19,21 | $19,04 | 17,90K |
| 2026-06-17 | $19,10 | -0,34 % | $19,16 | $19,17 | $19,03 | 127,30K |
| 2026-06-16 | $19,17 | -0,23 % | $19,18 | $19,26 | $19,12 | 28,70K |
| 2026-06-15 | $19,21 | -0,62 % | $19,21 | $19,23 | $19,11 | 33,50K |
| 2026-06-12 | $19,33 | -0,51 % | $19,28 | $19,44 | $19,28 | 23,60K |
| 2026-06-11 | $19,43 | +0,78 % | $19,28 | $19,46 | $19,28 | 30,20K |
| 2026-06-10 | $19,28 | -0,67 % | $19,38 | $19,47 | $19,28 | 20,30K |
| 2026-06-09 | $19,41 | +0,05 % | $19,35 | $19,48 | $19,35 | 33,50K |
| 2026-06-08 | $19,40 | -0,26 % | $19,45 | $19,49 | $19,36 | 25,40K |
| 2026-06-05 | $19,45 | -0,66 % | $19,57 | $19,61 | $19,45 | 26,70K |
| 2026-06-04 | $19,58 | +0,26 % | $19,53 | $19,74 | $19,53 | 20,20K |
| 2026-06-03 | $19,53 | -0,91 % | $19,74 | $19,80 | $19,53 | 31,70K |
| 2026-06-02 | $19,71 | -0,45 % | $19,80 | $19,84 | $19,70 | 18,20K |
| 2026-06-01 | $19,80 | -0,05 % | $19,78 | $19,87 | $19,75 | 17,30K |
| 2026-05-29 | $19,81 | -0,30 % | $19,83 | $19,91 | $19,81 | 27,60K |
| 2026-05-28 | $19,87 | +0,25 % | $19,82 | $19,89 | $19,76 | 19,60K |
| 2026-05-27 | $19,82 | 0,00 % | $19,81 | $19,88 | $19,77 | 8,50K |
| 2026-05-26 | $19,82 | +0,25 % | $19,84 | $19,88 | $19,75 | 24,10K |