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 | $28,27 | -2,85 % | $28,62 | $29,28 | $27,55 | 524,50K |
| 2026-09-30 | $29,10 | -0,61 % | $29,47 | $29,62 | $28,64 | 1,31M |
| 2026-09-29 | $29,28 | -1,91 % | $29,87 | $30,10 | $28,99 | 1,18M |
| 2026-09-28 | $29,85 | +1,22 % | $29,10 | $30,14 | $28,71 | 1,02M |
| 2026-09-25 | $29,49 | -2,16 % | $30,28 | $30,70 | $29,47 | 1,29M |
| 2026-09-24 | $30,14 | -1,52 % | $30,73 | $31,00 | $29,83 | 1,42M |
| 2026-09-23 | $30,60 | -7,26 % | $32,88 | $33,02 | $30,53 | 1,82M |
| 2026-09-22 | $33,00 | +1,88 % | $32,52 | $33,19 | $32,25 | 1,38M |
| 2026-09-21 | $32,39 | -0,06 % | $32,55 | $33,16 | $31,90 | 1,01M |
| 2026-09-18 | $32,41 | -4,51 % | $34,21 | $34,21 | $32,25 | 2,05M |
| 2026-09-17 | $33,94 | +4,01 % | $33,33 | $34,35 | $32,95 | 1,59M |
| 2026-09-16 | $32,63 | -1,57 % | $33,05 | $33,75 | $32,10 | 1,37M |
| 2026-09-15 | $33,15 | -1,46 % | $33,22 | $33,54 | $32,36 | 1,83M |
| 2026-09-14 | $33,64 | +6,39 % | $31,84 | $33,96 | $31,57 | 1,92M |
| 2026-09-11 | $31,62 | -1,46 % | $32,09 | $33,00 | $31,37 | 1,71M |
| 2026-09-10 | $32,09 | -0,96 % | $31,81 | $32,57 | $31,44 | 1,78M |
| 2026-09-09 | $32,40 | -4,37 % | $33,50 | $34,35 | $32,30 | 1,29M |
| 2026-09-08 | $33,88 | -0,65 % | $33,49 | $34,72 | $33,10 | 1,17M |
| 2026-09-04 | $34,10 | +0,41 % | $33,38 | $34,24 | $33,38 | 885,50K |
| 2026-09-03 | $33,96 | -1,54 % | $34,49 | $35,31 | $33,73 | 1,56M |
| 2026-09-02 | $34,49 | +2,01 % | $34,00 | $35,47 | $34,00 | 1,94M |
| 2026-09-01 | $33,81 | +0,18 % | $33,49 | $34,21 | $32,99 | 1,82M |
| 2026-08-31 | $33,75 | -2,85 % | $34,77 | $35,09 | $32,98 | 2,73M |
| 2026-08-28 | $34,74 | -6,56 % | $36,78 | $37,68 | $34,47 | 1,36M |
| 2026-08-27 | $37,18 | +0,27 % | $36,75 | $38,23 | $36,53 | 1,99M |
| 2026-08-26 | $37,08 | -1,01 % | $37,13 | $37,69 | $35,79 | 2,82M |
| 2026-08-25 | $37,46 | -1,81 % | $38,50 | $38,88 | $36,84 | 2,15M |
| 2026-08-24 | $38,15 | -1,32 % | $38,64 | $39,38 | $37,45 | 3,71M |
| 2026-08-21 | $38,66 | -2,52 % | $39,79 | $41,14 | $38,35 | 4,64M |
| 2026-08-20 | $39,66 | +2,75 % | $37,49 | $40,44 | $37,37 | 8,54M |
| 2026-08-19 | $38,60 | +9,94 % | $36,13 | $39,07 | $35,32 | 8,26M |
| 2026-08-18 | $35,11 | +63,84 % | $29,91 | $35,39 | $28,00 | 23,98M |
| 2026-08-17 | $21,43 | -0,92 % | $21,96 | $22,47 | $21,28 | 1,27M |
| 2026-08-14 | $21,63 | -3,78 % | $22,35 | $22,39 | $21,29 | 1,59M |
| 2026-08-13 | $22,48 | -3,73 % | $23,37 | $23,64 | $22,46 | 839,40K |
| 2026-08-12 | $23,35 | -1,18 % | $23,86 | $24,08 | $23,30 | 1,45M |
| 2026-08-11 | $23,63 | +4,23 % | $22,78 | $23,73 | $22,19 | 833,90K |
| 2026-08-10 | $22,67 | -0,66 % | $22,68 | $23,03 | $22,00 | 1,33M |
| 2026-08-07 | $22,82 | -5,66 % | $24,19 | $24,60 | $22,56 | 2,68M |
| 2026-08-06 | $24,19 | +10,71 % | $21,10 | $24,36 | $21,10 | 3,54M |
| 2026-08-05 | $21,85 | -0,09 % | $22,06 | $22,17 | $21,52 | 1,77M |
| 2026-08-04 | $21,87 | +8,43 % | $20,34 | $22,28 | $20,33 | 3,43M |
| 2026-08-03 | $20,17 | -0,69 % | $20,29 | $20,47 | $19,30 | 1,69M |
| 2026-07-31 | $20,31 | -2,12 % | $20,74 | $20,87 | $19,30 | 1,83M |
| 2026-07-30 | $20,75 | +5,17 % | $19,69 | $20,94 | $19,31 | 3,55M |
| 2026-07-29 | $19,73 | +0,92 % | $19,50 | $20,21 | $19,05 | 2,07M |
| 2026-07-28 | $19,55 | +0,31 % | $19,79 | $19,99 | $18,91 | 3,41M |
| 2026-07-27 | $19,49 | +5,87 % | $18,50 | $19,60 | $18,08 | 2,58M |
| 2026-07-24 | $18,41 | +4,66 % | $17,61 | $18,42 | $17,22 | 1,63M |
| 2026-07-23 | $17,59 | -0,62 % | $17,17 | $18,03 | $17,00 | 815,90K |
| 2026-07-22 | $17,70 | -4,32 % | $18,33 | $18,65 | $17,68 | 1,56M |
| 2026-07-21 | $18,50 | +6,02 % | $17,44 | $18,86 | $17,38 | 2,72M |
| 2026-07-20 | $17,45 | -1,69 % | $18,00 | $18,53 | $17,44 | 1,41M |
| 2026-07-17 | $17,75 | +4,29 % | $16,70 | $18,08 | $16,52 | 1,25M |
| 2026-07-16 | $17,02 | -4,27 % | $17,75 | $17,92 | $16,80 | 941,60K |
| 2026-07-15 | $17,78 | -2,31 % | $18,35 | $18,35 | $17,31 | 1,03M |
| 2026-07-14 | $18,20 | +4,54 % | $17,48 | $18,54 | $17,11 | 2,02M |
| 2026-07-13 | $17,41 | -2,03 % | $17,51 | $17,53 | $16,96 | 1,47M |
| 2026-07-10 | $17,77 | -3,32 % | $18,33 | $18,33 | $17,15 | 1,07M |
| 2026-07-09 | $18,38 | +2,80 % | $18,02 | $18,51 | $17,99 | 953,50K |
| 2026-07-08 | $17,88 | -1,60 % | $18,15 | $18,54 | $17,42 | 909,30K |
| 2026-07-07 | $18,17 | +1,11 % | $18,04 | $18,59 | $17,75 | 1,52M |
| 2026-07-06 | $17,97 | -1,64 % | $18,01 | $18,61 | $17,56 | 1,38M |
| 2026-07-02 | $18,27 | +1,78 % | $18,12 | $18,59 | $17,52 | 1,39M |
| 2026-07-01 | $17,95 | -0,06 % | $17,84 | $18,05 | $17,38 | 1,80M |
| 2026-06-30 | $17,96 | -3,96 % | $18,79 | $19,15 | $17,84 | 2,88M |
| 2026-06-29 | $18,70 | +5,12 % | $17,79 | $18,75 | $17,46 | 2,42M |
| 2026-06-26 | $17,79 | +2,01 % | $17,41 | $18,03 | $17,15 | 3,56M |
| 2026-06-25 | $17,44 | +2,59 % | $17,47 | $18,74 | $17,26 | 3,50M |
| 2026-06-24 | $17,00 | +3,85 % | $16,31 | $17,15 | $16,14 | 1,52M |
| 2026-06-23 | $16,37 | +0,55 % | $16,06 | $17,17 | $15,71 | 1,85M |
| 2026-06-22 | $16,28 | +3,89 % | $15,91 | $16,38 | $15,73 | 1,38M |
| 2026-06-18 | $15,67 | +2,75 % | $15,31 | $16,20 | $15,31 | 1,29M |
| 2026-06-17 | $15,25 | +1,33 % | $15,12 | $15,57 | $15,02 | 1,09M |
| 2026-06-16 | $15,05 | -0,92 % | $15,07 | $15,69 | $14,81 | 1,19M |
| 2026-06-15 | $15,19 | +4,11 % | $14,79 | $16,08 | $14,69 | 2,92M |
| 2026-06-12 | $14,59 | +4,89 % | $13,90 | $14,87 | $13,84 | 1,69M |
| 2026-06-11 | $13,91 | +3,34 % | $13,46 | $14,00 | $13,12 | 2,08M |
| 2026-06-10 | $13,46 | -0,66 % | $13,59 | $14,16 | $13,26 | 921,50K |
| 2026-06-09 | $13,55 | +4,15 % | $13,25 | $13,86 | $13,08 | 999,00K |
| 2026-06-08 | $13,01 | -2,33 % | $13,51 | $13,56 | $12,62 | 2,09M |
| 2026-06-05 | $13,32 | -6,92 % | $14,25 | $14,47 | $12,97 | 1,74M |
| 2026-06-04 | $14,31 | +8,41 % | $13,25 | $14,40 | $13,24 | 2,24M |
| 2026-06-03 | $13,20 | -0,68 % | $13,30 | $13,52 | $13,01 | 1,03M |
| 2026-06-02 | $13,29 | -5,54 % | $13,85 | $13,93 | $12,80 | 1,65M |
| 2026-06-01 | $14,07 | -1,95 % | $14,09 | $14,23 | $13,90 | 687,10K |
| 2026-05-29 | $14,35 | +0,91 % | $14,19 | $14,37 | $13,95 | 923,90K |
| 2026-05-28 | $14,22 | +1,07 % | $13,95 | $14,28 | $13,85 | 563,70K |
| 2026-05-27 | $14,07 | +2,85 % | $13,91 | $14,24 | $13,74 | 580,20K |
| 2026-05-26 | $13,68 | +0,74 % | $13,67 | $13,96 | $13,44 | 674,40K |