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