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 | $14,51 | -0,27 % | $15,43 | $15,43 | $14,51 | 5,32K |
| 2026-09-30 | $14,55 | +0,34 % | $14,30 | $15,00 | $14,18 | 10,40K |
| 2026-09-29 | $14,50 | +2,11 % | $15,00 | $15,50 | $14,00 | 16,60K |
| 2026-09-28 | $14,20 | -5,33 % | $14,85 | $15,07 | $13,88 | 21,00K |
| 2026-09-25 | $15,00 | +0,70 % | $14,81 | $15,49 | $14,79 | 22,40K |
| 2026-09-24 | $14,90 | +4,82 % | $14,59 | $14,90 | $14,58 | 1,30K |
| 2026-09-23 | $14,21 | +1,50 % | $14,00 | $14,25 | $13,81 | 5,80K |
| 2026-09-22 | $14,00 | +2,94 % | $13,57 | $14,04 | $13,57 | 8,00K |
| 2026-09-21 | $13,60 | +3,34 % | $13,55 | $14,30 | $13,55 | 10,00K |
| 2026-09-18 | $13,16 | +4,94 % | $13,15 | $13,80 | $12,90 | 25,00K |
| 2026-09-17 | $12,54 | -6,21 % | $13,84 | $13,89 | $11,19 | 121,60K |
| 2026-09-16 | $13,37 | +1,67 % | $13,90 | $13,90 | $13,18 | 95,60K |
| 2026-09-15 | $13,15 | -5,73 % | $13,71 | $13,89 | $13,15 | 4,00K |
| 2026-09-14 | $13,95 | +1,82 % | $14,44 | $14,44 | $13,85 | 4,30K |
| 2026-09-11 | $13,70 | +0,44 % | $14,00 | $14,00 | $13,70 | 5,70K |
| 2026-09-10 | $13,64 | -3,54 % | $13,90 | $14,21 | $13,64 | 3,30K |
| 2026-09-09 | $14,14 | +3,44 % | $13,68 | $14,19 | $13,68 | 3,60K |
| 2026-09-08 | $13,67 | -5,27 % | $14,50 | $14,50 | $13,18 | 3,10K |
| 2026-09-04 | $14,43 | -1,10 % | $14,50 | $14,95 | $14,40 | 8,40K |
| 2026-09-03 | $14,59 | -0,82 % | $15,00 | $15,00 | $14,45 | 4,50K |
| 2026-09-02 | $14,71 | +1,34 % | $14,69 | $14,85 | $14,52 | 4,40K |
| 2026-09-01 | $14,52 | -0,99 % | $14,59 | $14,97 | $14,37 | 4,10K |
| 2026-08-31 | $14,66 | -1,28 % | $14,71 | $15,05 | $14,66 | 6,60K |
| 2026-08-28 | $14,85 | +2,20 % | $14,75 | $15,50 | $14,62 | 19,40K |
| 2026-08-27 | $14,53 | +0,90 % | $14,70 | $14,76 | $14,53 | 12,50K |
| 2026-08-26 | $14,40 | +0,56 % | $15,10 | $15,10 | $14,39 | 16,80K |
| 2026-08-25 | $14,32 | -3,24 % | $14,90 | $15,20 | $14,32 | 16,70K |
| 2026-08-24 | $14,80 | +1,16 % | $14,90 | $15,00 | $14,70 | 20,80K |
| 2026-08-21 | $14,63 | +2,16 % | $14,80 | $14,85 | $14,60 | 6,20K |
| 2026-08-20 | $14,32 | -1,72 % | $14,50 | $14,98 | $14,32 | 12,30K |
| 2026-08-19 | $14,57 | +0,48 % | $14,75 | $14,75 | $14,57 | 1,60K |
| 2026-08-18 | $14,50 | +1,19 % | $14,57 | $14,70 | $14,50 | 6,70K |
| 2026-08-17 | $14,33 | -1,85 % | $14,51 | $14,70 | $14,02 | 26,20K |
| 2026-08-14 | $14,60 | -1,48 % | $14,80 | $14,95 | $14,60 | 57,70K |
| 2026-08-13 | $14,82 | -0,60 % | $14,96 | $15,24 | $14,80 | 70,30K |
| 2026-08-12 | $14,91 | -0,67 % | $15,08 | $15,16 | $14,88 | 79,30K |
| 2026-08-11 | $15,01 | -1,51 % | $15,29 | $15,81 | $14,96 | 57,00K |
| 2026-08-10 | $15,24 | +0,13 % | $15,22 | $15,60 | $15,00 | 109,40K |
| 2026-08-07 | $15,22 | +1,94 % | $15,05 | $15,28 | $14,89 | 78,60K |
| 2026-08-06 | $14,93 | -0,86 % | $15,17 | $15,30 | $14,80 | 66,50K |
| 2026-08-05 | $15,06 | -0,43 % | $15,07 | $15,27 | $14,86 | 51,70K |
| 2026-08-04 | $15,13 | +0,83 % | $15,03 | $15,23 | $14,90 | 54,60K |
| 2026-08-03 | $15,00 | -1,32 % | $15,41 | $15,65 | $14,65 | 81,30K |
| 2026-07-31 | $15,20 | +0,26 % | $15,06 | $15,32 | $14,90 | 58,60K |
| 2026-07-30 | $15,16 | +0,26 % | $16,13 | $16,13 | $14,80 | 72,50K |
| 2026-07-29 | $15,12 | +0,03 % | $14,80 | $15,50 | $14,75 | 113,20K |
| 2026-07-28 | $15,11 | -0,92 % | $15,30 | $16,20 | $14,50 | 239,30K |
| 2026-07-27 | $15,26 | +2,31 % | $15,35 | $15,39 | $15,00 | 100,10K |
| 2026-07-24 | $14,91 | -0,67 % | $14,80 | $15,28 | $14,78 | 39,80K |
| 2026-07-23 | $15,01 | -2,85 % | $15,11 | $15,11 | $14,81 | 40,90K |
| 2026-07-22 | $15,45 | +2,86 % | $15,20 | $15,45 | $14,98 | 51,00K |
| 2026-07-21 | $15,02 | -2,40 % | $15,60 | $15,60 | $14,54 | 66,10K |
| 2026-07-20 | $15,39 | -0,71 % | $14,62 | $15,90 | $14,62 | 42,50K |
| 2026-07-17 | $15,50 | +3,61 % | $14,82 | $15,60 | $14,82 | 58,10K |
| 2026-07-16 | $14,96 | -4,26 % | $15,20 | $15,57 | $14,96 | 59,60K |
| 2026-07-15 | $15,63 | +4,17 % | $15,07 | $15,75 | $14,79 | 24,70K |
| 2026-07-14 | $15,00 | +5,71 % | $14,13 | $15,38 | $14,13 | 35,60K |
| 2026-07-13 | $14,19 | -11,81 % | $16,20 | $16,50 | $14,19 | 46,00K |
| 2026-07-10 | $16,09 | +5,99 % | $15,18 | $16,15 | $15,04 | 46,90K |
| 2026-07-09 | $15,18 | +0,66 % | $15,18 | $15,47 | $14,68 | 12,20K |
| 2026-07-08 | $15,08 | -0,13 % | $15,23 | $15,45 | $14,92 | 39,40K |
| 2026-07-07 | $15,10 | -2,45 % | $15,33 | $15,40 | $14,81 | 31,80K |
| 2026-07-06 | $15,48 | +4,59 % | $15,54 | $15,54 | $15,03 | 24,40K |
| 2026-07-02 | $14,80 | -2,66 % | $14,82 | $15,40 | $14,80 | 35,70K |
| 2026-07-01 | $15,20 | +0,43 % | $14,95 | $15,73 | $14,90 | 40,00K |
| 2026-06-30 | $15,14 | +0,87 % | $15,00 | $15,33 | $15,00 | 28,60K |
| 2026-06-29 | $15,01 | +0,74 % | $14,92 | $15,55 | $14,92 | 41,80K |
| 2026-06-26 | $14,90 | -1,32 % | $15,24 | $15,48 | $14,90 | 36,10K |
| 2026-06-25 | $15,10 | +0,40 % | $15,30 | $16,50 | $14,90 | 106,40K |
| 2026-06-24 | $15,04 | +2,73 % | $15,21 | $16,61 | $14,80 | 47,50K |
| 2026-06-23 | $14,64 | -6,03 % | $15,35 | $15,35 | $14,64 | 26,10K |
| 2026-06-22 | $15,58 | -0,13 % | $15,59 | $15,96 | $14,90 | 48,30K |
| 2026-06-18 | $15,60 | -0,73 % | $15,72 | $15,72 | $14,36 | 30,60K |
| 2026-06-17 | $15,72 | +17,54 % | $13,49 | $16,17 | $13,49 | 38,70K |
| 2026-06-16 | $13,37 | -5,48 % | $13,99 | $14,48 | $13,24 | 81,10K |
| 2026-06-15 | $14,15 | -1,77 % | $14,41 | $14,57 | $13,80 | 56,50K |
| 2026-06-12 | $14,40 | -0,96 % | $14,50 | $14,71 | $14,30 | 14,70K |
| 2026-06-11 | $14,54 | -3,32 % | $15,06 | $15,20 | $14,50 | 30,00K |
| 2026-06-10 | $15,04 | -1,05 % | $14,81 | $15,40 | $14,52 | 20,40K |
| 2026-06-09 | $15,20 | +2,01 % | $14,71 | $16,00 | $14,12 | 75,50K |
| 2026-06-08 | $14,90 | -1,13 % | $15,84 | $16,53 | $14,90 | 29,00K |
| 2026-06-05 | $15,07 | -0,92 % | $15,29 | $15,29 | $14,95 | 47,60K |
| 2026-06-04 | $15,21 | -3,55 % | $15,97 | $15,97 | $14,04 | 27,70K |
| 2026-06-03 | $15,77 | -4,42 % | $16,50 | $17,20 | $15,55 | 98,10K |
| 2026-06-02 | $16,50 | -2,88 % | $17,00 | $17,70 | $16,50 | 13,80K |
| 2026-06-01 | $16,99 | -5,56 % | $17,60 | $17,85 | $16,80 | 19,50K |
| 2026-05-29 | $17,99 | +5,08 % | $17,12 | $18,75 | $17,00 | 22,00K |
| 2026-05-28 | $17,12 | -7,26 % | $18,70 | $19,00 | $16,29 | 20,30K |
| 2026-05-27 | $18,46 | +6,34 % | $18,00 | $18,46 | $17,60 | 19,60K |
| 2026-05-26 | $17,36 | +0,70 % | $17,55 | $18,33 | $17,00 | 7,50K |