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 | $18,02 | +0,56 % | $17,99 | $18,08 | $17,11 | 234,76K |
| 2026-09-30 | $17,92 | -5,68 % | $18,94 | $19,09 | $17,35 | 1,99M |
| 2026-09-29 | $19,00 | +2,54 % | $18,79 | $19,46 | $18,39 | 630,00K |
| 2026-09-28 | $18,53 | -5,22 % | $19,53 | $20,41 | $17,88 | 737,00K |
| 2026-09-25 | $19,55 | -4,45 % | $20,74 | $20,85 | $19,53 | 573,30K |
| 2026-09-24 | $20,46 | -1,06 % | $20,52 | $20,62 | $20,01 | 747,00K |
| 2026-09-23 | $20,68 | -1,62 % | $21,11 | $21,47 | $20,42 | 462,90K |
| 2026-09-22 | $21,02 | +0,48 % | $20,92 | $21,54 | $20,71 | 838,20K |
| 2026-09-21 | $20,92 | +1,06 % | $21,07 | $21,38 | $20,60 | 663,20K |
| 2026-09-18 | $20,70 | -4,34 % | $21,45 | $21,45 | $20,41 | 1,21M |
| 2026-09-17 | $21,64 | +3,10 % | $21,39 | $22,31 | $21,39 | 828,90K |
| 2026-09-16 | $20,99 | +2,69 % | $20,33 | $21,67 | $20,33 | 768,90K |
| 2026-09-15 | $20,44 | +0,44 % | $20,46 | $20,67 | $20,03 | 856,90K |
| 2026-09-14 | $20,35 | -0,88 % | $20,65 | $21,11 | $20,16 | 635,10K |
| 2026-09-11 | $20,53 | -4,11 % | $21,43 | $21,61 | $20,33 | 713,80K |
| 2026-09-10 | $21,41 | +3,63 % | $20,25 | $21,52 | $20,25 | 505,00K |
| 2026-09-09 | $20,66 | -1,10 % | $20,63 | $21,00 | $20,17 | 652,80K |
| 2026-09-08 | $20,89 | +1,16 % | $20,50 | $21,34 | $20,26 | 679,40K |
| 2026-09-04 | $20,65 | +1,13 % | $20,39 | $21,33 | $20,39 | 384,90K |
| 2026-09-03 | $20,42 | -4,04 % | $21,49 | $21,88 | $20,21 | 636,00K |
| 2026-09-02 | $21,28 | +4,62 % | $20,41 | $21,61 | $20,39 | 1,01M |
| 2026-09-01 | $20,34 | -7,00 % | $21,86 | $22,42 | $20,09 | 1,14M |
| 2026-08-31 | $21,87 | -1,09 % | $22,19 | $22,65 | $21,22 | 1,14M |
| 2026-08-28 | $22,11 | +1,05 % | $22,10 | $22,38 | $21,54 | 712,80K |
| 2026-08-27 | $21,88 | +1,34 % | $21,98 | $22,33 | $21,18 | 610,40K |
| 2026-08-26 | $21,59 | -3,05 % | $21,78 | $22,31 | $20,80 | 994,70K |
| 2026-08-25 | $22,27 | +0,77 % | $21,79 | $23,05 | $21,79 | 763,80K |
| 2026-08-24 | $22,10 | +4,64 % | $21,23 | $23,16 | $21,23 | 754,30K |
| 2026-08-21 | $21,12 | -6,51 % | $22,47 | $23,49 | $21,09 | 985,50K |
| 2026-08-20 | $22,59 | +5,76 % | $21,16 | $23,24 | $21,16 | 1,50M |
| 2026-08-19 | $21,36 | +4,20 % | $20,82 | $21,96 | $20,26 | 958,80K |
| 2026-08-18 | $20,50 | -4,34 % | $21,15 | $21,67 | $20,21 | 1,57M |
| 2026-08-17 | $21,43 | +0,89 % | $21,41 | $22,34 | $20,56 | 1,69M |
| 2026-08-14 | $21,24 | -17,74 % | $25,56 | $25,56 | $21,17 | 2,52M |
| 2026-08-13 | $25,82 | +2,30 % | $23,82 | $26,58 | $22,57 | 1,93M |
| 2026-08-12 | $25,24 | -9,60 % | $28,62 | $29,18 | $25,02 | 1,22M |
| 2026-08-11 | $27,92 | -1,24 % | $29,49 | $30,99 | $27,03 | 1,51M |
| 2026-08-10 | $28,27 | +4,59 % | $28,34 | $28,91 | $27,18 | 3,02M |
| 2026-08-07 | $27,03 | +2,78 % | $26,31 | $27,46 | $26,31 | 819,10K |
| 2026-08-06 | $26,30 | +5,28 % | $26,12 | $27,23 | $25,75 | 1,27M |
| 2026-08-05 | $24,98 | +13,55 % | $22,67 | $25,75 | $22,01 | 1,51M |
| 2026-08-04 | $22,00 | -0,27 % | $21,25 | $26,00 | $21,00 | 2,81M |
| 2026-08-03 | $22,06 | +9,64 % | $21,73 | $23,58 | $21,73 | 11,70K |
| 2026-07-31 | $20,12 | -4,19 % | $19,90 | $20,12 | $19,90 | 400 |
| 2026-07-30 | $21,00 | — | $22,00 | $22,00 | $21,00 | 1,10K |