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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,16 | +3,16 % | $7,92 | $8,18 | $7,77 | 8,79M |
| 2026-09-29 | $7,91 | -0,25 % | $7,93 | $7,99 | $7,75 | 7,07M |
| 2026-09-28 | $7,93 | -3,41 % | $8,12 | $8,27 | $7,84 | 8,66M |
| 2026-09-25 | $8,21 | +7,04 % | $7,73 | $8,40 | $7,70 | 10,65M |
| 2026-09-24 | $7,67 | -2,42 % | $7,92 | $7,97 | $7,37 | 15,93M |
| 2026-09-23 | $7,86 | -1,63 % | $7,92 | $8,13 | $7,63 | 13,72M |
| 2026-09-22 | $7,99 | -4,08 % | $8,44 | $8,50 | $7,85 | 11,96M |
| 2026-09-21 | $8,33 | -0,24 % | $8,33 | $8,38 | $8,02 | 13,59M |
| 2026-09-18 | $8,35 | -4,02 % | $8,68 | $8,78 | $8,31 | 23,59M |
| 2026-09-17 | $8,70 | -0,11 % | $8,58 | $9,57 | $8,27 | 25,42M |
| 2026-09-16 | $8,71 | -16,01 % | $10,30 | $10,39 | $8,52 | 24,34M |
| 2026-09-15 | $10,37 | -19,86 % | $12,18 | $12,28 | $9,94 | 28,55M |
| 2026-09-14 | $12,94 | +2,62 % | $12,73 | $13,33 | $12,65 | 5,67M |
| 2026-09-11 | $12,61 | -1,18 % | $12,89 | $12,95 | $12,39 | 6,08M |
| 2026-09-10 | $12,76 | -2,07 % | $12,95 | $13,21 | $12,70 | 4,96M |
| 2026-09-09 | $13,03 | -3,19 % | $13,50 | $13,51 | $12,65 | 4,90M |
| 2026-09-08 | $13,46 | -0,59 % | $13,45 | $13,55 | $13,06 | 3,98M |
| 2026-09-04 | $13,54 | -0,04 % | $13,34 | $13,58 | $13,16 | 5,10M |
| 2026-09-03 | $13,55 | -0,33 % | $13,73 | $13,83 | $13,30 | 4,19M |
| 2026-09-02 | $13,59 | 0,00 % | $13,58 | $13,87 | $13,40 | 3,63M |
| 2026-09-01 | $13,59 | +1,42 % | $13,45 | $13,94 | $13,43 | 4,12M |
| 2026-08-31 | $13,40 | -1,62 % | $13,58 | $13,63 | $13,26 | 2,85M |
| 2026-08-28 | $13,62 | +0,44 % | $13,63 | $13,87 | $13,40 | 3,09M |
| 2026-08-27 | $13,56 | -2,45 % | $13,82 | $14,08 | $13,52 | 4,70M |
| 2026-08-26 | $13,90 | +2,28 % | $13,59 | $14,55 | $13,59 | 7,24M |
| 2026-08-25 | $13,59 | +1,19 % | $13,43 | $13,62 | $13,26 | 3,73M |
| 2026-08-24 | $13,43 | +2,05 % | $13,23 | $13,79 | $13,16 | 3,45M |
| 2026-08-21 | $13,16 | +1,78 % | $13,07 | $13,32 | $12,93 | 2,22M |
| 2026-08-20 | $12,93 | +1,17 % | $12,83 | $13,27 | $12,77 | 3,93M |
| 2026-08-19 | $12,78 | -3,40 % | $13,15 | $13,26 | $12,70 | 3,99M |
| 2026-08-18 | $13,23 | -1,71 % | $13,47 | $13,83 | $13,16 | 3,42M |
| 2026-08-17 | $13,46 | -3,58 % | $13,65 | $13,69 | $13,23 | 3,65M |
| 2026-08-14 | $13,96 | +3,71 % | $13,46 | $14,25 | $13,46 | 3,63M |
| 2026-08-13 | $13,46 | -0,44 % | $13,59 | $13,79 | $13,41 | 6,22M |
| 2026-08-12 | $13,52 | +2,42 % | $13,20 | $13,68 | $13,20 | 6,01M |
| 2026-08-11 | $13,20 | -4,21 % | $13,85 | $14,18 | $13,16 | 4,55M |
| 2026-08-10 | $13,78 | -4,11 % | $14,15 | $14,31 | $13,61 | 5,92M |
| 2026-08-07 | $14,37 | +7,40 % | $13,49 | $14,61 | $13,45 | 5,67M |
| 2026-08-06 | $13,38 | -2,19 % | $13,65 | $13,76 | $13,35 | 5,44M |
| 2026-08-05 | $13,68 | +1,18 % | $13,48 | $13,88 | $13,25 | 5,81M |
| 2026-08-04 | $13,52 | -7,14 % | $14,36 | $14,48 | $13,47 | 12,52M |
| 2026-08-03 | $14,56 | -1,95 % | $14,55 | $14,90 | $13,70 | 11,08M |
| 2026-07-31 | $14,85 | -20,20 % | $15,50 | $16,49 | $13,14 | 17,48M |
| 2026-07-30 | $18,61 | +1,75 % | $18,02 | $19,10 | $18,02 | 4,06M |
| 2026-07-29 | $18,29 | -0,76 % | $18,31 | $18,73 | $17,91 | 3,58M |
| 2026-07-28 | $18,43 | -1,29 % | $18,42 | $18,81 | $17,93 | 5,90M |
| 2026-07-27 | $18,67 | -3,91 % | $19,42 | $19,60 | $18,61 | 3,95M |
| 2026-07-24 | $19,43 | -2,85 % | $20,23 | $20,23 | $19,32 | 2,89M |
| 2026-07-23 | $20,00 | -3,71 % | $20,55 | $20,83 | $19,81 | 3,26M |
| 2026-07-22 | $20,77 | -3,40 % | $21,50 | $21,51 | $20,57 | 3,37M |
| 2026-07-21 | $21,50 | +1,90 % | $20,97 | $21,80 | $20,81 | 3,94M |
| 2026-07-20 | $21,10 | +2,43 % | $20,33 | $21,55 | $20,33 | 4,23M |
| 2026-07-17 | $20,60 | +2,85 % | $19,88 | $20,83 | $19,80 | 2,63M |
| 2026-07-16 | $20,03 | -4,30 % | $21,20 | $21,54 | $19,98 | 3,50M |
| 2026-07-15 | $20,93 | -1,27 % | $20,84 | $21,16 | $20,29 | 3,14M |
| 2026-07-14 | $21,20 | +4,02 % | $20,48 | $21,23 | $20,28 | 3,88M |
| 2026-07-13 | $20,38 | +2,77 % | $19,84 | $20,39 | $19,80 | 1,93M |
| 2026-07-10 | $19,83 | -5,71 % | $20,77 | $20,94 | $19,55 | 3,95M |
| 2026-07-09 | $21,03 | +4,99 % | $20,21 | $22,13 | $20,11 | 7,06M |
| 2026-07-08 | $20,03 | -16,72 % | $23,93 | $24,36 | $19,50 | 15,36M |
| 2026-07-07 | $24,05 | -2,08 % | $24,75 | $25,12 | $23,87 | 4,20M |
| 2026-07-06 | $24,56 | +3,19 % | $23,99 | $24,68 | $23,84 | 4,74M |
| 2026-07-02 | $23,80 | -0,87 % | $24,17 | $24,30 | $23,23 | 5,42M |
| 2026-07-01 | $24,01 | +0,84 % | $24,00 | $24,11 | $23,13 | 4,18M |
| 2026-06-30 | $23,81 | +2,36 % | $23,42 | $23,97 | $23,12 | 3,66M |
| 2026-06-29 | $23,26 | +0,30 % | $23,37 | $23,70 | $22,79 | 6,62M |
| 2026-06-26 | $23,19 | +2,11 % | $22,83 | $23,70 | $22,78 | 6,56M |
| 2026-06-25 | $22,71 | +4,70 % | $21,82 | $22,99 | $21,67 | 5,28M |
| 2026-06-24 | $21,69 | +0,14 % | $21,89 | $22,40 | $21,42 | 2,83M |
| 2026-06-23 | $21,66 | +1,74 % | $21,55 | $21,89 | $21,24 | 2,64M |
| 2026-06-22 | $21,29 | -2,61 % | $21,82 | $22,08 | $21,24 | 5,42M |
| 2026-06-18 | $21,86 | +2,05 % | $21,43 | $22,38 | $21,17 | 7,26M |
| 2026-06-17 | $21,42 | +3,98 % | $20,48 | $21,73 | $20,35 | 4,05M |
| 2026-06-16 | $20,60 | +4,15 % | $20,05 | $20,73 | $19,86 | 7,98M |
| 2026-06-15 | $19,78 | +0,15 % | $19,46 | $19,87 | $19,15 | 4,68M |
| 2026-06-12 | $19,75 | -2,42 % | $20,43 | $20,43 | $19,56 | 4,41M |
| 2026-06-11 | $20,24 | -1,56 % | $20,56 | $21,25 | $20,22 | 6,59M |
| 2026-06-10 | $20,56 | +7,08 % | $19,12 | $20,89 | $19,08 | 13,41M |
| 2026-06-09 | $19,20 | +25,08 % | $15,24 | $19,64 | $15,24 | 16,33M |
| 2026-06-08 | $15,35 | -0,13 % | $15,10 | $15,66 | $15,04 | 4,61M |
| 2026-06-05 | $15,37 | +1,99 % | $15,24 | $15,61 | $15,15 | 4,30M |
| 2026-06-04 | $15,07 | +5,75 % | $14,56 | $15,55 | $14,56 | 6,52M |
| 2026-06-03 | $14,25 | +4,47 % | $14,20 | $14,52 | $13,76 | 9,87M |
| 2026-06-02 | $13,64 | +2,56 % | $13,31 | $13,73 | $13,18 | 7,61M |
| 2026-06-01 | $13,30 | -13,19 % | $15,26 | $15,30 | $13,05 | 12,72M |
| 2026-05-29 | $15,32 | -3,44 % | $15,73 | $15,87 | $15,24 | 5,09M |
| 2026-05-28 | $15,86 | -0,41 % | $15,92 | $16,22 | $15,81 | 4,03M |
| 2026-05-27 | $15,93 | -0,62 % | $15,95 | $16,30 | $15,73 | 2,54M |
| 2026-05-26 | $16,03 | -1,96 % | $16,30 | $16,31 | $15,76 | 2,70M |
| 2026-05-22 | $16,35 | -0,12 % | $16,26 | $16,64 | $16,16 | 2,80M |