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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18,90 | 0,00 % | $18,90 | $18,90 | $18,90 | 0 |
| 2026-09-29 | $18,90 | +0,53 % | $18,90 | $18,90 | $18,90 | 1,30K |
| 2026-09-28 | $18,80 | -0,22 % | $18,86 | $18,86 | $18,80 | 1,70K |
| 2026-09-25 | $18,84 | +0,06 % | $18,99 | $18,99 | $18,84 | 1,10K |
| 2026-09-24 | $18,83 | -0,40 % | $18,83 | $18,83 | $18,83 | 300 |
| 2026-09-23 | $18,91 | -0,37 % | $18,96 | $18,96 | $18,91 | 1,30K |
| 2026-09-22 | $18,98 | +0,54 % | $18,88 | $18,98 | $18,88 | 1,20K |
| 2026-09-21 | $18,88 | -0,13 % | $18,90 | $18,90 | $18,75 | 1,20K |
| 2026-09-18 | $18,90 | -0,16 % | $18,90 | $18,90 | $18,90 | 1,10K |
| 2026-09-17 | $18,93 | -0,05 % | $18,93 | $18,93 | $18,92 | 1,80K |
| 2026-09-16 | $18,94 | +0,83 % | $18,94 | $18,94 | $18,94 | 600 |
| 2026-09-15 | $18,78 | 0,00 % | $18,78 | $18,78 | $18,78 | 0 |
| 2026-09-14 | $18,78 | 0,00 % | $18,78 | $18,78 | $18,78 | 0 |
| 2026-09-11 | $18,78 | -0,30 % | $18,83 | $18,83 | $18,70 | 4,50K |
| 2026-09-10 | $18,84 | -0,23 % | $18,86 | $18,86 | $18,80 | 2,70K |
| 2026-09-09 | $18,89 | -0,29 % | $18,87 | $18,89 | $18,87 | 400 |
| 2026-09-08 | $18,94 | +0,67 % | $18,94 | $18,94 | $18,80 | 2,80K |
| 2026-09-04 | $18,81 | -0,24 % | $18,81 | $18,81 | $18,81 | 400 |
| 2026-09-03 | $18,86 | +0,64 % | $18,78 | $18,92 | $18,71 | 2,30K |
| 2026-09-02 | $18,74 | -0,27 % | $18,92 | $18,92 | $18,74 | 2,50K |
| 2026-09-01 | $18,79 | -0,05 % | $18,82 | $18,88 | $18,70 | 1,80K |
| 2026-08-31 | $18,80 | +0,29 % | $18,88 | $18,88 | $18,80 | 600 |
| 2026-08-28 | $18,75 | -0,56 % | $18,61 | $18,88 | $18,61 | 5,50K |
| 2026-08-27 | $18,85 | +0,53 % | $18,75 | $18,86 | $18,75 | 5,60K |
| 2026-08-26 | $18,75 | -0,58 % | $18,76 | $18,76 | $18,75 | 1,00K |
| 2026-08-25 | $18,86 | 0,00 % | $18,85 | $18,86 | $18,85 | 1,70K |
| 2026-08-24 | $18,86 | 0,00 % | $18,76 | $18,86 | $18,76 | 300 |
| 2026-08-21 | $18,86 | +0,45 % | $18,83 | $18,86 | $18,81 | 1,00K |
| 2026-08-20 | $18,77 | +0,62 % | $18,69 | $18,86 | $18,68 | 2,90K |
| 2026-08-19 | $18,66 | -0,27 % | $18,75 | $18,75 | $18,66 | 4,20K |
| 2026-08-18 | $18,71 | -0,35 % | $18,87 | $18,87 | $18,71 | 2,30K |
| 2026-08-17 | $18,77 | +0,45 % | $18,70 | $18,77 | $18,65 | 1,70K |
| 2026-08-14 | $18,69 | -1,27 % | $18,62 | $18,69 | $18,60 | 2,40K |
| 2026-08-13 | $18,93 | -0,36 % | $19,05 | $19,05 | $18,91 | 4,90K |
| 2026-08-12 | $19,00 | -0,22 % | $19,05 | $19,05 | $18,99 | 5,10K |
| 2026-08-11 | $19,04 | +0,11 % | $19,34 | $19,34 | $19,02 | 7,60K |
| 2026-08-10 | $19,02 | 0,00 % | $19,06 | $19,32 | $19,02 | 5,40K |
| 2026-08-07 | $19,02 | 0,00 % | $19,07 | $19,07 | $19,01 | 3,20K |
| 2026-08-06 | $19,02 | -0,16 % | $19,05 | $19,10 | $19,02 | 5,00K |
| 2026-08-05 | $19,05 | -0,26 % | $19,07 | $19,22 | $19,05 | 6,80K |
| 2026-08-04 | $19,10 | +0,08 % | $19,10 | $19,10 | $19,07 | 7,70K |
| 2026-08-03 | $19,08 | +0,44 % | $19,36 | $19,46 | $19,05 | 10,40K |
| 2026-07-31 | $19,00 | -0,26 % | $19,10 | $19,10 | $19,00 | 4,60K |
| 2026-07-30 | $19,05 | +0,10 % | $19,03 | $19,15 | $18,99 | 1,60K |
| 2026-07-29 | $19,03 | -0,89 % | $19,20 | $19,20 | $19,03 | 2,60K |
| 2026-07-28 | $19,20 | -0,26 % | $19,24 | $19,25 | $19,14 | 7,80K |
| 2026-07-27 | $19,25 | 0,00 % | $19,25 | $19,26 | $19,06 | 9,90K |
| 2026-07-24 | $19,25 | +0,26 % | $19,25 | $19,25 | $19,25 | 1,90K |
| 2026-07-23 | $19,20 | -0,78 % | $19,25 | $19,42 | $19,20 | 4,10K |
| 2026-07-22 | $19,35 | +0,52 % | $19,34 | $19,50 | $19,30 | 4,20K |
| 2026-07-21 | $19,25 | +0,97 % | $19,25 | $19,25 | $19,25 | 1,00K |
| 2026-07-20 | $19,07 | +0,39 % | $19,24 | $19,25 | $19,07 | 1,60K |
| 2026-07-17 | $18,99 | 0,00 % | $19,00 | $19,00 | $18,99 | 11,90K |
| 2026-07-16 | $18,99 | -0,05 % | $19,00 | $19,00 | $18,99 | 1,30K |
| 2026-07-15 | $19,00 | -0,65 % | $19,00 | $19,00 | $18,94 | 4,30K |
| 2026-07-14 | $19,13 | -0,42 % | $19,25 | $19,25 | $19,00 | 1,20K |
| 2026-07-13 | $19,20 | -0,80 % | $19,18 | $19,53 | $19,10 | 5,20K |
| 2026-07-10 | $19,36 | -0,46 % | $19,45 | $19,45 | $19,36 | 3,00K |
| 2026-07-09 | $19,45 | -1,52 % | $19,75 | $19,75 | $19,44 | 3,80K |
| 2026-07-08 | $19,75 | +0,51 % | $19,75 | $19,75 | $19,59 | 800 |
| 2026-07-07 | $19,65 | -2,72 % | $19,75 | $19,75 | $19,65 | 900 |
| 2026-07-06 | $20,20 | +3,32 % | $19,64 | $20,20 | $19,64 | 5,60K |
| 2026-07-02 | $19,55 | +0,21 % | $19,55 | $19,55 | $19,27 | 1,80K |
| 2026-07-01 | $19,51 | -0,20 % | $19,51 | $19,51 | $19,51 | 500 |
| 2026-06-30 | $19,55 | +0,05 % | $19,44 | $19,55 | $19,44 | 600 |
| 2026-06-29 | $19,54 | +0,23 % | $19,54 | $19,54 | $19,54 | 200 |
| 2026-06-26 | $19,50 | +2,07 % | $19,15 | $19,84 | $19,15 | 2,80K |
| 2026-06-25 | $19,10 | -0,52 % | $19,10 | $19,10 | $19,10 | 100 |
| 2026-06-24 | $19,20 | -0,26 % | $19,23 | $19,23 | $19,05 | 1,20K |
| 2026-06-23 | $19,25 | -0,97 % | $19,25 | $19,25 | $19,25 | 500 |
| 2026-06-22 | $19,44 | +1,35 % | $19,05 | $19,45 | $19,05 | 1,90K |
| 2026-06-18 | $19,18 | -1,64 % | $19,44 | $19,79 | $19,11 | 500 |
| 2026-06-17 | $19,50 | +2,63 % | $19,50 | $19,50 | $19,50 | 200 |
| 2026-06-16 | $19,00 | -4,76 % | $19,25 | $19,25 | $19,00 | 500 |
| 2026-06-15 | $19,95 | +5,98 % | $18,81 | $19,95 | $18,81 | 3,90K |
| 2026-06-12 | $18,83 | 0,00 % | $18,83 | $18,83 | $18,83 | 0 |
| 2026-06-11 | $18,83 | +4,07 % | $18,83 | $18,83 | $18,83 | 300 |
| 2026-06-10 | $18,09 | 0,00 % | $18,09 | $18,09 | $18,09 | 0 |
| 2026-06-09 | $18,09 | -5,04 % | $19,13 | $19,27 | $18,09 | 6,30K |
| 2026-06-08 | $19,05 | -2,06 % | $19,02 | $19,05 | $19,02 | 300 |
| 2026-06-05 | $19,45 | +0,26 % | $19,45 | $19,49 | $19,45 | 500 |
| 2026-06-04 | $19,40 | +0,52 % | $19,40 | $19,40 | $19,40 | 700 |
| 2026-06-03 | $19,30 | +1,53 % | $19,03 | $19,30 | $19,03 | 2,10K |
| 2026-06-02 | $19,01 | -1,50 % | $19,19 | $19,30 | $19,01 | 2,10K |
| 2026-06-01 | $19,30 | 0,00 % | $19,30 | $19,30 | $19,30 | 800 |
| 2026-05-29 | $19,30 | 0,00 % | $19,50 | $19,50 | $19,30 | 700 |
| 2026-05-28 | $19,30 | -1,35 % | $19,19 | $19,30 | $19,19 | 400 |
| 2026-05-27 | $19,57 | +2,38 % | $19,30 | $19,57 | $19,30 | 700 |
| 2026-05-26 | $19,11 | -0,62 % | $19,01 | $19,30 | $19,01 | 1,30K |
| 2026-05-22 | $19,23 | +0,89 % | $19,23 | $19,23 | $19,23 | 100 |