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 | $16,67 | -2,83 % | $16,86 | $17,00 | $16,52 | 9,05K |
| 2026-09-30 | $17,15 | -0,58 % | $17,23 | $17,25 | $17,00 | 18,80K |
| 2026-09-29 | $17,25 | -2,65 % | $17,73 | $17,82 | $17,18 | 20,60K |
| 2026-09-28 | $17,72 | -0,56 % | $17,75 | $18,02 | $17,72 | 4,40K |
| 2026-09-25 | $17,82 | -1,79 % | $18,13 | $18,17 | $17,54 | 12,10K |
| 2026-09-24 | $18,15 | -0,44 % | $18,15 | $18,19 | $18,13 | 13,40K |
| 2026-09-23 | $18,23 | -0,40 % | $18,25 | $18,26 | $18,14 | 3,10K |
| 2026-09-22 | $18,30 | +1,95 % | $18,17 | $18,30 | $18,00 | 6,90K |
| 2026-09-21 | $17,95 | 0,00 % | $17,91 | $17,95 | $17,71 | 7,40K |
| 2026-09-18 | $17,95 | +1,30 % | $17,66 | $17,95 | $17,66 | 5,10K |
| 2026-09-17 | $17,72 | +0,68 % | $17,60 | $17,77 | $17,57 | 9,00K |
| 2026-09-16 | $17,60 | +0,06 % | $17,60 | $17,67 | $17,53 | 17,40K |
| 2026-09-15 | $17,59 | -0,35 % | $17,61 | $17,76 | $17,53 | 5,90K |
| 2026-09-14 | $17,65 | +0,40 % | $17,68 | $17,75 | $17,61 | 5,40K |
| 2026-09-11 | $17,58 | -1,24 % | $17,80 | $17,80 | $17,58 | 13,50K |
| 2026-09-10 | $17,80 | -0,51 % | $17,85 | $17,98 | $17,77 | 77,00K |
| 2026-09-09 | $17,89 | -1,85 % | $18,20 | $18,20 | $17,87 | 23,20K |
| 2026-09-08 | $18,23 | -0,76 % | $18,21 | $18,23 | $18,08 | 7,50K |
| 2026-09-04 | $18,37 | +1,21 % | $18,15 | $18,39 | $18,06 | 8,40K |
| 2026-09-03 | $18,15 | +0,89 % | $18,10 | $18,19 | $17,78 | 18,00K |
| 2026-09-02 | $17,99 | -0,06 % | $18,16 | $18,24 | $17,95 | 10,50K |
| 2026-09-01 | $18,00 | -0,22 % | $18,10 | $18,50 | $17,58 | 12,90K |
| 2026-08-31 | $18,04 | -1,04 % | $18,24 | $18,28 | $17,95 | 19,10K |
| 2026-08-28 | $18,23 | -1,51 % | $18,38 | $18,59 | $18,06 | 37,50K |
| 2026-08-27 | $18,51 | -1,23 % | $18,65 | $18,66 | $18,50 | 18,30K |
| 2026-08-26 | $18,74 | +0,02 % | $18,75 | $18,75 | $18,65 | 11,70K |
| 2026-08-25 | $18,74 | +0,71 % | $18,63 | $18,74 | $18,51 | 19,20K |
| 2026-08-24 | $18,60 | -0,88 % | $18,62 | $18,67 | $18,56 | 7,90K |
| 2026-08-21 | $18,77 | -0,77 % | $18,91 | $18,97 | $18,71 | 5,40K |
| 2026-08-20 | $18,92 | +0,19 % | $18,90 | $19,02 | $18,90 | 1,10K |
| 2026-08-19 | $18,88 | +0,91 % | $18,85 | $18,89 | $18,73 | 6,30K |
| 2026-08-18 | $18,71 | +0,47 % | $18,62 | $18,82 | $18,62 | 10,90K |
| 2026-08-17 | $18,62 | +0,12 % | $18,77 | $18,78 | $18,62 | 2,30K |
| 2026-08-14 | $18,60 | +0,54 % | $18,69 | $18,87 | $18,60 | 2,80K |
| 2026-08-13 | $18,50 | +0,33 % | $18,44 | $18,58 | $18,31 | 21,20K |
| 2026-08-12 | $18,44 | -0,32 % | $18,85 | $18,85 | $18,44 | 4,50K |
| 2026-08-11 | $18,50 | -1,18 % | $18,80 | $18,80 | $18,50 | 8,90K |
| 2026-08-10 | $18,72 | +0,27 % | $18,67 | $18,95 | $18,65 | 3,10K |
| 2026-08-07 | $18,67 | +0,11 % | $18,60 | $18,82 | $18,60 | 6,90K |
| 2026-08-06 | $18,65 | -0,16 % | $18,67 | $18,80 | $18,55 | 11,20K |
| 2026-08-05 | $18,68 | -0,16 % | $18,80 | $18,80 | $18,68 | 2,60K |
| 2026-08-04 | $18,71 | +0,05 % | $18,64 | $18,72 | $18,50 | 15,40K |
| 2026-08-03 | $18,70 | -0,85 % | $18,80 | $18,89 | $18,65 | 11,10K |
| 2026-07-31 | $18,86 | -0,21 % | $18,88 | $19,11 | $18,80 | 7,00K |
| 2026-07-30 | $18,90 | -0,94 % | $19,16 | $19,16 | $18,84 | 8,50K |
| 2026-07-29 | $19,08 | +0,42 % | $19,08 | $19,08 | $19,08 | 1,30K |
| 2026-07-28 | $19,00 | +0,11 % | $19,10 | $19,10 | $19,00 | 3,50K |
| 2026-07-27 | $18,98 | +0,32 % | $19,10 | $19,12 | $18,98 | 3,50K |
| 2026-07-24 | $18,92 | +0,26 % | $19,01 | $19,02 | $18,88 | 2,40K |
| 2026-07-23 | $18,87 | 0,00 % | $18,96 | $19,15 | $18,80 | 3,30K |
| 2026-07-22 | $18,87 | +0,47 % | $18,79 | $18,90 | $18,79 | 1,90K |
| 2026-07-21 | $18,78 | +0,51 % | $18,76 | $18,83 | $18,64 | 5,40K |
| 2026-07-20 | $18,68 | -0,77 % | $18,88 | $18,88 | $18,68 | 4,40K |
| 2026-07-17 | $18,83 | -0,53 % | $18,63 | $18,83 | $18,63 | 5,10K |
| 2026-07-16 | $18,93 | -0,11 % | $18,94 | $18,94 | $18,78 | 3,60K |
| 2026-07-15 | $18,95 | +0,58 % | $18,97 | $18,99 | $18,76 | 11,70K |
| 2026-07-14 | $18,84 | +0,27 % | $18,88 | $18,88 | $18,80 | 5,40K |
| 2026-07-13 | $18,79 | -0,74 % | $18,83 | $18,85 | $18,71 | 8,00K |
| 2026-07-10 | $18,93 | -0,05 % | $18,76 | $18,96 | $18,75 | 9,50K |
| 2026-07-09 | $18,94 | +0,11 % | $19,06 | $19,06 | $18,76 | 9,00K |
| 2026-07-08 | $18,92 | +1,99 % | $18,75 | $19,06 | $18,75 | 5,80K |
| 2026-07-07 | $18,55 | -1,49 % | $18,75 | $18,95 | $18,55 | 8,00K |
| 2026-07-06 | $18,83 | +0,53 % | $18,76 | $18,83 | $18,75 | 2,20K |
| 2026-07-02 | $18,73 | -1,21 % | $18,90 | $18,96 | $18,73 | 18,10K |
| 2026-07-01 | $18,96 | -0,47 % | $19,07 | $19,08 | $18,93 | 8,60K |
| 2026-06-30 | $19,05 | +0,40 % | $19,22 | $19,22 | $19,05 | 10,20K |
| 2026-06-29 | $18,98 | -0,86 % | $19,15 | $19,23 | $18,90 | 8,90K |
| 2026-06-26 | $19,14 | +0,42 % | $19,10 | $19,22 | $19,06 | 4,30K |
| 2026-06-25 | $19,06 | -0,05 % | $19,17 | $19,26 | $19,06 | 9,90K |
| 2026-06-24 | $19,07 | +0,05 % | $19,21 | $19,28 | $19,06 | 12,90K |
| 2026-06-23 | $19,06 | -0,31 % | $19,08 | $19,10 | $19,05 | 6,70K |
| 2026-06-22 | $19,12 | -0,29 % | $19,20 | $19,20 | $18,90 | 15,30K |
| 2026-06-18 | $19,17 | -0,18 % | $19,21 | $19,21 | $19,16 | 3,00K |
| 2026-06-17 | $19,21 | +0,73 % | $19,12 | $19,32 | $19,10 | 3,10K |
| 2026-06-16 | $19,07 | +0,18 % | $19,11 | $19,18 | $19,00 | 7,60K |
| 2026-06-15 | $19,03 | +0,82 % | $19,00 | $19,10 | $18,95 | 16,30K |
| 2026-06-12 | $18,88 | +0,78 % | $18,73 | $19,00 | $18,62 | 8,00K |
| 2026-06-11 | $18,73 | +0,41 % | $18,62 | $18,75 | $18,62 | 10,20K |
| 2026-06-10 | $18,66 | +0,03 % | $18,55 | $18,67 | $18,50 | 10,40K |
| 2026-06-09 | $18,65 | +1,03 % | $18,43 | $18,66 | $18,43 | 16,90K |
| 2026-06-08 | $18,46 | +1,10 % | $18,30 | $18,49 | $18,30 | 5,00K |
| 2026-06-05 | $18,26 | -0,60 % | $18,37 | $18,37 | $18,26 | 1,70K |
| 2026-06-04 | $18,37 | -0,16 % | $18,25 | $18,50 | $18,25 | 3,40K |
| 2026-06-03 | $18,40 | +0,05 % | $18,40 | $18,52 | $18,40 | 8,90K |
| 2026-06-02 | $18,39 | -0,43 % | $18,49 | $18,55 | $18,39 | 6,50K |
| 2026-06-01 | $18,47 | +0,54 % | $18,37 | $18,55 | $18,37 | 10,40K |
| 2026-05-29 | $18,37 | +0,46 % | $18,35 | $18,48 | $18,30 | 3,60K |
| 2026-05-28 | $18,28 | -0,89 % | $18,32 | $18,40 | $18,01 | 14,10K |
| 2026-05-27 | $18,45 | +1,88 % | $18,11 | $18,45 | $18,10 | 8,90K |
| 2026-05-26 | $18,11 | -0,11 % | $18,24 | $18,39 | $18,11 | 7,20K |