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 | $14,04 | +2,56 % | $14,05 | $14,32 | $13,77 | 1,85M |
| 2026-09-30 | $13,69 | +2,39 % | $13,33 | $14,05 | $13,24 | 2,43M |
| 2026-09-29 | $13,37 | -0,15 % | $13,31 | $13,63 | $13,20 | 1,71M |
| 2026-09-28 | $13,39 | -2,97 % | $13,60 | $13,74 | $13,35 | 1,75M |
| 2026-09-25 | $13,80 | -2,68 % | $14,15 | $14,29 | $13,69 | 3,26M |
| 2026-09-24 | $14,18 | -2,88 % | $14,17 | $14,38 | $13,76 | 4,07M |
| 2026-09-23 | $14,60 | -19,29 % | $15,69 | $16,00 | $14,19 | 7,76M |
| 2026-09-22 | $18,09 | -2,27 % | $18,86 | $18,98 | $17,79 | 1,20M |
| 2026-09-21 | $18,51 | -3,24 % | $19,14 | $19,14 | $18,46 | 1,22M |
| 2026-09-18 | $19,13 | +1,97 % | $18,73 | $19,42 | $18,32 | 3,52M |
| 2026-09-17 | $18,76 | -0,95 % | $18,85 | $19,36 | $18,69 | 1,08M |
| 2026-09-16 | $18,94 | -1,61 % | $18,96 | $19,36 | $18,81 | 1,03M |
| 2026-09-15 | $19,25 | -3,17 % | $19,56 | $20,10 | $19,23 | 1,53M |
| 2026-09-14 | $19,88 | -3,07 % | $20,75 | $20,87 | $19,81 | 1,39M |
| 2026-09-11 | $20,51 | +7,61 % | $18,92 | $20,57 | $18,57 | 3,34M |
| 2026-09-10 | $19,06 | +2,20 % | $18,20 | $19,14 | $18,11 | 1,29M |
| 2026-09-09 | $18,65 | -3,77 % | $19,41 | $19,41 | $18,58 | 1,41M |
| 2026-09-08 | $19,38 | -1,57 % | $19,72 | $19,72 | $18,79 | 3,79M |
| 2026-09-04 | $19,69 | -1,99 % | $19,81 | $20,03 | $19,43 | 707,10K |
| 2026-09-03 | $20,09 | +1,06 % | $20,25 | $20,50 | $19,79 | 1,06M |
| 2026-09-02 | $19,88 | +2,26 % | $19,49 | $20,03 | $19,01 | 1,03M |
| 2026-09-01 | $19,44 | -4,71 % | $20,12 | $20,33 | $19,40 | 990,20K |
| 2026-08-31 | $20,40 | +0,89 % | $20,01 | $20,44 | $19,81 | 1,28M |
| 2026-08-28 | $20,22 | -0,64 % | $20,31 | $20,61 | $20,14 | 787,10K |
| 2026-08-27 | $20,35 | 0,00 % | $20,55 | $20,85 | $20,33 | 866,50K |
| 2026-08-26 | $20,35 | +1,09 % | $19,77 | $20,39 | $19,75 | 577,80K |
| 2026-08-25 | $20,13 | -0,89 % | $19,80 | $20,29 | $19,67 | 1,29M |
| 2026-08-24 | $20,31 | -0,34 % | $20,92 | $20,92 | $20,16 | 1,82M |
| 2026-08-21 | $20,38 | +2,36 % | $20,21 | $20,50 | $19,95 | 1,39M |
| 2026-08-20 | $19,91 | -0,55 % | $19,99 | $20,17 | $19,66 | 897,80K |
| 2026-08-19 | $20,02 | -0,60 % | $20,11 | $20,64 | $20,02 | 2,13M |
| 2026-08-18 | $20,14 | -0,35 % | $20,26 | $20,68 | $20,01 | 1,36M |
| 2026-08-17 | $20,21 | -2,23 % | $20,40 | $20,51 | $19,97 | 891,60K |
| 2026-08-14 | $20,67 | -0,53 % | $20,84 | $21,05 | $20,25 | 893,90K |
| 2026-08-13 | $20,78 | +2,82 % | $20,20 | $20,91 | $20,06 | 997,70K |
| 2026-08-12 | $20,21 | +1,92 % | $19,82 | $20,23 | $19,43 | 759,90K |
| 2026-08-11 | $19,83 | +1,07 % | $19,51 | $19,94 | $19,30 | 925,90K |
| 2026-08-10 | $19,62 | -0,56 % | $19,61 | $19,86 | $19,44 | 694,60K |
| 2026-08-07 | $19,73 | +0,20 % | $19,98 | $20,20 | $19,40 | 1,47M |
| 2026-08-06 | $19,69 | +4,68 % | $18,31 | $19,78 | $18,15 | 3,48M |
| 2026-08-05 | $18,81 | -0,53 % | $19,04 | $19,07 | $18,58 | 754,10K |
| 2026-08-04 | $18,91 | +0,59 % | $18,63 | $18,99 | $18,60 | 700,90K |
| 2026-08-03 | $18,80 | +3,47 % | $18,41 | $19,25 | $18,16 | 2,11M |
| 2026-07-31 | $18,17 | +2,02 % | $17,59 | $18,40 | $17,41 | 1,40M |
| 2026-07-30 | $17,81 | -2,84 % | $18,38 | $18,39 | $17,43 | 1,42M |
| 2026-07-29 | $18,33 | +0,88 % | $17,98 | $18,60 | $17,98 | 2,14M |
| 2026-07-28 | $18,17 | +2,25 % | $17,89 | $18,47 | $17,89 | 2,03M |
| 2026-07-27 | $17,77 | +5,84 % | $17,39 | $18,07 | $17,16 | 1,20M |
| 2026-07-24 | $16,79 | +3,13 % | $16,60 | $17,00 | $16,49 | 1,01M |
| 2026-07-23 | $16,28 | -1,21 % | $16,58 | $16,87 | $16,09 | 828,20K |
| 2026-07-22 | $16,48 | -5,29 % | $17,33 | $17,65 | $16,29 | 1,38M |
| 2026-07-21 | $17,40 | -3,28 % | $17,66 | $18,00 | $17,31 | 790,10K |
| 2026-07-20 | $17,99 | +0,45 % | $17,77 | $18,23 | $17,56 | 1,01M |
| 2026-07-17 | $17,91 | -1,27 % | $17,97 | $18,33 | $17,60 | 959,80K |
| 2026-07-16 | $18,14 | +2,37 % | $17,90 | $18,26 | $17,47 | 1,21M |
| 2026-07-15 | $17,72 | +3,87 % | $17,29 | $18,09 | $17,29 | 1,12M |
| 2026-07-14 | $17,06 | -3,51 % | $17,21 | $17,73 | $17,03 | 925,60K |
| 2026-07-13 | $17,68 | +1,90 % | $17,61 | $17,91 | $17,43 | 1,41M |
| 2026-07-10 | $17,35 | -2,03 % | $18,15 | $18,36 | $17,30 | 1,05M |
| 2026-07-09 | $17,71 | +0,11 % | $17,41 | $17,79 | $17,05 | 987,40K |
| 2026-07-08 | $17,69 | -4,43 % | $18,35 | $18,53 | $17,52 | 1,79M |
| 2026-07-07 | $18,51 | -2,32 % | $19,03 | $19,24 | $18,43 | 1,74M |
| 2026-07-06 | $18,95 | -0,37 % | $18,77 | $19,16 | $18,53 | 1,46M |
| 2026-07-02 | $19,02 | +1,60 % | $18,81 | $19,48 | $18,80 | 2,94M |
| 2026-07-01 | $18,72 | +3,31 % | $18,77 | $19,30 | $18,58 | 4,78M |
| 2026-06-30 | $18,12 | +6,59 % | $16,97 | $18,14 | $16,76 | 3,29M |
| 2026-06-29 | $17,00 | +3,53 % | $16,71 | $17,24 | $16,39 | 3,91M |
| 2026-06-26 | $16,42 | +3,66 % | $16,08 | $16,59 | $16,00 | 4,91M |
| 2026-06-25 | $15,84 | -0,69 % | $15,92 | $16,55 | $15,75 | 2,13M |
| 2026-06-24 | $15,95 | +5,98 % | $15,00 | $15,97 | $14,98 | 2,50M |
| 2026-06-23 | $15,05 | +3,15 % | $14,78 | $15,09 | $14,55 | 1,71M |
| 2026-06-22 | $14,59 | -0,61 % | $14,37 | $14,62 | $13,98 | 3,59M |
| 2026-06-18 | $14,68 | -2,72 % | $15,14 | $15,21 | $14,58 | 2,07M |
| 2026-06-17 | $15,09 | -2,96 % | $15,54 | $15,91 | $14,93 | 2,30M |
| 2026-06-16 | $15,55 | +1,57 % | $15,33 | $15,84 | $15,12 | 910,30K |
| 2026-06-15 | $15,31 | +0,79 % | $15,42 | $15,67 | $15,18 | 840,50K |
| 2026-06-12 | $15,19 | +1,88 % | $14,84 | $15,35 | $14,51 | 1,30M |
| 2026-06-11 | $14,91 | -0,67 % | $14,87 | $15,08 | $14,61 | 1,31M |
| 2026-06-10 | $15,01 | -1,96 % | $14,98 | $15,58 | $14,77 | 2,21M |
| 2026-06-09 | $15,31 | -3,41 % | $15,50 | $15,77 | $15,21 | 2,04M |
| 2026-06-08 | $15,85 | -0,25 % | $15,97 | $16,09 | $15,49 | 1,70M |
| 2026-06-05 | $15,89 | -1,79 % | $16,21 | $16,49 | $15,60 | 1,32M |
| 2026-06-04 | $16,18 | -2,65 % | $17,06 | $17,30 | $16,17 | 1,43M |
| 2026-06-03 | $16,62 | -6,58 % | $17,44 | $17,74 | $16,31 | 2,31M |
| 2026-06-02 | $17,79 | -6,12 % | $18,53 | $18,72 | $17,60 | 1,77M |
| 2026-06-01 | $18,95 | +4,29 % | $18,43 | $19,25 | $18,08 | 2,11M |
| 2026-05-29 | $18,17 | +3,30 % | $17,72 | $18,26 | $17,58 | 1,81M |
| 2026-05-28 | $17,59 | +4,70 % | $16,85 | $18,55 | $16,75 | 1,42M |
| 2026-05-27 | $16,80 | 0,00 % | $16,66 | $17,05 | $16,66 | 974,40K |
| 2026-05-26 | $16,80 | 0,00 % | $16,69 | $17,32 | $16,63 | 958,90K |