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 | $15,03 | +1,14 % | $14,86 | $15,40 | $14,76 | 237,25K |
| 2026-09-30 | $14,86 | -1,39 % | $15,06 | $15,11 | $14,50 | 204,00K |
| 2026-09-29 | $15,07 | -6,46 % | $15,94 | $16,05 | $15,00 | 171,90K |
| 2026-09-28 | $16,11 | -0,74 % | $16,24 | $16,24 | $15,75 | 176,00K |
| 2026-09-25 | $16,23 | -3,22 % | $16,83 | $17,19 | $15,85 | 474,20K |
| 2026-09-24 | $16,77 | -1,18 % | $16,98 | $17,61 | $16,61 | 147,60K |
| 2026-09-23 | $16,97 | -3,41 % | $17,66 | $17,90 | $16,94 | 120,90K |
| 2026-09-22 | $17,57 | -2,44 % | $18,10 | $18,14 | $17,33 | 126,30K |
| 2026-09-21 | $18,01 | -4,30 % | $18,79 | $18,80 | $17,93 | 92,50K |
| 2026-09-18 | $18,82 | +1,24 % | $18,59 | $18,92 | $18,41 | 298,70K |
| 2026-09-17 | $18,59 | -0,05 % | $18,74 | $18,84 | $18,50 | 74,30K |
| 2026-09-16 | $18,60 | -2,00 % | $18,92 | $18,97 | $18,48 | 89,40K |
| 2026-09-15 | $18,98 | +1,66 % | $18,60 | $19,16 | $18,60 | 142,80K |
| 2026-09-14 | $18,67 | -1,32 % | $18,95 | $19,33 | $18,65 | 65,90K |
| 2026-09-11 | $18,92 | +0,96 % | $18,93 | $19,26 | $18,77 | 122,50K |
| 2026-09-10 | $18,74 | -1,83 % | $19,09 | $19,16 | $18,54 | 133,20K |
| 2026-09-09 | $19,09 | +1,81 % | $18,76 | $19,09 | $18,62 | 126,60K |
| 2026-09-08 | $18,75 | -1,26 % | $18,99 | $19,12 | $18,57 | 94,10K |
| 2026-09-04 | $18,99 | +2,65 % | $18,45 | $19,03 | $18,45 | 147,30K |
| 2026-09-03 | $18,50 | +0,71 % | $18,49 | $18,61 | $18,20 | 322,20K |
| 2026-09-02 | $18,37 | +2,11 % | $18,06 | $18,76 | $18,06 | 140,20K |
| 2026-09-01 | $17,99 | -0,88 % | $18,12 | $18,24 | $17,90 | 189,50K |
| 2026-08-31 | $18,15 | -1,89 % | $18,49 | $18,54 | $18,10 | 123,80K |
| 2026-08-28 | $18,50 | 0,00 % | $18,53 | $18,69 | $18,40 | 119,80K |
| 2026-08-27 | $18,50 | -1,28 % | $18,67 | $18,73 | $18,30 | 119,00K |
| 2026-08-26 | $18,74 | -0,53 % | $18,84 | $18,98 | $18,62 | 142,00K |
| 2026-08-25 | $18,84 | +0,37 % | $18,36 | $18,87 | $18,36 | 115,10K |
| 2026-08-24 | $18,77 | +2,01 % | $18,53 | $18,80 | $18,40 | 133,10K |
| 2026-08-21 | $18,40 | -1,92 % | $18,76 | $18,87 | $18,38 | 139,20K |
| 2026-08-20 | $18,76 | +0,27 % | $18,67 | $18,90 | $18,44 | 128,60K |
| 2026-08-19 | $18,71 | +0,86 % | $18,65 | $18,73 | $18,25 | 231,70K |
| 2026-08-18 | $18,55 | -4,87 % | $19,01 | $19,10 | $18,38 | 333,50K |
| 2026-08-17 | $19,50 | +1,30 % | $19,22 | $19,61 | $19,01 | 174,40K |
| 2026-08-14 | $19,25 | +0,94 % | $19,09 | $19,41 | $18,92 | 218,00K |
| 2026-08-13 | $19,07 | +1,49 % | $18,98 | $19,36 | $18,56 | 125,70K |
| 2026-08-12 | $18,79 | +2,45 % | $18,08 | $18,99 | $18,05 | 358,00K |
| 2026-08-11 | $18,34 | -1,50 % | $18,52 | $18,82 | $18,10 | 211,40K |
| 2026-08-10 | $18,62 | -4,22 % | $19,36 | $19,55 | $18,54 | 250,70K |
| 2026-08-07 | $19,44 | -1,87 % | $19,80 | $19,87 | $18,50 | 184,40K |
| 2026-08-06 | $19,81 | -0,15 % | $19,85 | $19,94 | $19,34 | 97,80K |
| 2026-08-05 | $19,84 | -3,88 % | $20,66 | $20,66 | $19,76 | 115,60K |
| 2026-08-04 | $20,64 | +2,79 % | $19,96 | $20,72 | $19,49 | 117,70K |
| 2026-08-03 | $20,08 | -1,08 % | $20,33 | $20,49 | $19,92 | 76,80K |
| 2026-07-31 | $20,30 | +0,59 % | $20,24 | $20,41 | $19,91 | 90,30K |
| 2026-07-30 | $20,18 | +0,90 % | $20,04 | $20,60 | $19,98 | 99,10K |
| 2026-07-29 | $20,00 | -0,99 % | $20,31 | $20,49 | $19,80 | 130,50K |
| 2026-07-28 | $20,20 | -3,95 % | $21,15 | $21,21 | $19,71 | 169,10K |
| 2026-07-27 | $21,03 | +0,96 % | $20,84 | $21,15 | $20,79 | 76,00K |
| 2026-07-24 | $20,83 | +0,34 % | $21,71 | $21,71 | $20,55 | 90,40K |
| 2026-07-23 | $20,76 | +0,24 % | $20,42 | $20,89 | $20,16 | 75,80K |
| 2026-07-22 | $20,71 | -2,36 % | $21,32 | $21,53 | $20,55 | 162,70K |
| 2026-07-21 | $21,21 | +2,22 % | $20,70 | $21,24 | $20,66 | 62,20K |
| 2026-07-20 | $20,75 | -0,14 % | $20,81 | $21,22 | $20,61 | 65,90K |
| 2026-07-17 | $20,78 | +0,14 % | $20,79 | $21,08 | $20,45 | 52,10K |
| 2026-07-16 | $20,75 | +5,49 % | $19,84 | $20,81 | $19,73 | 78,80K |
| 2026-07-15 | $19,67 | -1,06 % | $19,99 | $20,29 | $19,64 | 40,00K |
| 2026-07-14 | $19,88 | -1,44 % | $20,28 | $20,28 | $19,78 | 140,40K |
| 2026-07-13 | $20,17 | +5,55 % | $19,11 | $20,19 | $19,00 | 103,70K |
| 2026-07-10 | $19,11 | -0,73 % | $19,18 | $19,75 | $18,95 | 93,50K |
| 2026-07-09 | $19,25 | +0,16 % | $19,22 | $19,34 | $19,01 | 80,90K |
| 2026-07-08 | $19,22 | -0,62 % | $19,23 | $19,64 | $18,99 | 103,20K |
| 2026-07-07 | $19,34 | +2,82 % | $18,83 | $19,38 | $18,50 | 93,30K |
| 2026-07-06 | $18,81 | +1,18 % | $18,60 | $19,14 | $18,31 | 105,70K |
| 2026-07-02 | $18,59 | +2,09 % | $18,37 | $18,70 | $18,28 | 87,20K |
| 2026-07-01 | $18,21 | -3,40 % | $18,85 | $18,95 | $18,15 | 93,40K |
| 2026-06-30 | $18,85 | -0,32 % | $18,91 | $19,08 | $18,66 | 100,30K |
| 2026-06-29 | $18,91 | +1,72 % | $18,43 | $19,00 | $18,25 | 150,50K |
| 2026-06-26 | $18,59 | +3,05 % | $17,89 | $18,93 | $17,89 | 1,66M |
| 2026-06-25 | $18,04 | -1,53 % | $18,29 | $18,99 | $18,00 | 135,30K |
| 2026-06-24 | $18,32 | -3,12 % | $18,80 | $19,02 | $18,14 | 119,30K |
| 2026-06-23 | $18,91 | +2,33 % | $18,48 | $19,11 | $18,24 | 307,60K |
| 2026-06-22 | $18,48 | +0,49 % | $18,39 | $18,71 | $17,92 | 360,30K |
| 2026-06-18 | $18,39 | -0,92 % | $18,57 | $20,34 | $18,19 | 298,30K |
| 2026-06-17 | $18,56 | -5,02 % | $19,79 | $20,38 | $18,34 | 248,60K |
| 2026-06-16 | $19,54 | +0,57 % | $19,48 | $20,26 | $19,24 | 219,70K |
| 2026-06-15 | $19,43 | -5,31 % | $20,62 | $21,00 | $19,39 | 136,50K |
| 2026-06-12 | $20,52 | +1,18 % | $20,41 | $20,71 | $20,14 | 182,40K |
| 2026-06-11 | $20,28 | +1,20 % | $20,05 | $20,39 | $20,02 | 93,10K |
| 2026-06-10 | $20,04 | +2,24 % | $19,74 | $20,14 | $19,51 | 125,70K |
| 2026-06-09 | $19,60 | -0,46 % | $19,77 | $20,41 | $19,38 | 136,10K |
| 2026-06-08 | $19,69 | -0,05 % | $19,78 | $20,35 | $19,65 | 77,60K |
| 2026-06-05 | $19,70 | -1,15 % | $20,20 | $20,24 | $19,55 | 65,10K |
| 2026-06-04 | $19,93 | +2,36 % | $19,53 | $20,49 | $19,53 | 98,60K |
| 2026-06-03 | $19,47 | +0,93 % | $19,70 | $19,78 | $19,31 | 141,30K |
| 2026-06-02 | $19,29 | +1,37 % | $19,07 | $20,74 | $19,04 | 67,40K |
| 2026-06-01 | $19,03 | +0,05 % | $18,97 | $19,24 | $18,88 | 88,70K |
| 2026-05-29 | $19,02 | -0,52 % | $19,18 | $19,40 | $18,91 | 81,40K |
| 2026-05-28 | $19,12 | -2,60 % | $19,63 | $19,84 | $18,80 | 356,90K |
| 2026-05-27 | $19,63 | -2,00 % | $19,90 | $20,29 | $19,42 | 153,70K |
| 2026-05-26 | $20,03 | -3,33 % | $20,66 | $20,86 | $20,00 | 127,40K |