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 | $16,06 | -0,83 % | $16,19 | $16,24 | $15,92 | 218,81K |
| 2026-09-30 | $16,19 | -1,37 % | $16,43 | $16,44 | $16,19 | 913,80K |
| 2026-09-29 | $16,42 | -0,61 % | $16,39 | $16,48 | $16,16 | 734,70K |
| 2026-09-28 | $16,52 | +0,49 % | $16,41 | $16,62 | $16,24 | 626,20K |
| 2026-09-25 | $16,44 | -0,93 % | $16,60 | $16,78 | $16,31 | 740,90K |
| 2026-09-24 | $16,59 | +1,19 % | $16,35 | $16,66 | $16,28 | 809,20K |
| 2026-09-23 | $16,40 | -1,62 % | $16,58 | $16,89 | $16,27 | 787,30K |
| 2026-09-22 | $16,67 | +0,36 % | $16,72 | $16,81 | $16,55 | 885,00K |
| 2026-09-21 | $16,61 | -1,72 % | $16,90 | $16,92 | $16,56 | 668,30K |
| 2026-09-18 | $16,90 | -0,35 % | $16,93 | $17,03 | $16,80 | 1,20M |
| 2026-09-17 | $16,96 | 0,00 % | $17,06 | $17,16 | $16,75 | 850,00K |
| 2026-09-16 | $16,96 | +5,15 % | $16,16 | $16,97 | $16,10 | 1,17M |
| 2026-09-15 | $16,13 | -1,71 % | $16,35 | $16,35 | $15,98 | 942,00K |
| 2026-09-14 | $16,41 | +1,93 % | $16,03 | $16,52 | $15,93 | 753,50K |
| 2026-09-11 | $16,10 | -0,06 % | $16,28 | $16,35 | $16,06 | 745,40K |
| 2026-09-10 | $16,11 | -0,86 % | $16,12 | $16,19 | $15,90 | 687,40K |
| 2026-09-09 | $16,25 | +1,12 % | $15,97 | $16,32 | $15,85 | 723,30K |
| 2026-09-08 | $16,07 | -0,06 % | $15,98 | $16,38 | $15,93 | 970,10K |
| 2026-09-04 | $16,08 | -0,25 % | $15,97 | $16,22 | $15,93 | 526,60K |
| 2026-09-03 | $16,12 | -1,04 % | $16,35 | $16,36 | $15,99 | 752,60K |
| 2026-09-02 | $16,29 | +1,50 % | $16,17 | $16,46 | $15,93 | 842,40K |
| 2026-09-01 | $16,05 | -0,37 % | $16,05 | $16,25 | $15,92 | 878,80K |
| 2026-08-31 | $16,11 | -1,10 % | $16,21 | $16,30 | $15,94 | 744,30K |
| 2026-08-28 | $16,29 | -1,12 % | $16,44 | $16,47 | $16,26 | 630,60K |
| 2026-08-27 | $16,48 | -0,39 % | $16,47 | $16,65 | $16,31 | 838,40K |
| 2026-08-26 | $16,54 | -1,25 % | $16,60 | $16,65 | $16,34 | 778,00K |
| 2026-08-25 | $16,75 | +1,09 % | $16,63 | $16,83 | $16,54 | 780,60K |
| 2026-08-24 | $16,57 | -0,48 % | $16,57 | $16,68 | $16,31 | 686,30K |
| 2026-08-21 | $16,65 | -3,59 % | $17,20 | $17,32 | $16,63 | 1,25M |
| 2026-08-20 | $17,27 | +6,80 % | $16,60 | $17,80 | $16,60 | 2,64M |
| 2026-08-19 | $16,17 | +5,69 % | $15,57 | $16,17 | $15,34 | 1,65M |
| 2026-08-18 | $15,30 | +0,07 % | $15,29 | $15,36 | $15,15 | 718,40K |
| 2026-08-17 | $15,29 | -1,16 % | $15,42 | $15,59 | $15,07 | 1,00M |
| 2026-08-14 | $15,47 | +1,91 % | $15,09 | $15,49 | $14,90 | 827,30K |
| 2026-08-13 | $15,18 | -1,75 % | $15,56 | $15,56 | $15,02 | 1,59M |
| 2026-08-12 | $15,45 | +0,52 % | $15,40 | $15,58 | $15,21 | 854,40K |
| 2026-08-11 | $15,37 | -0,52 % | $15,50 | $15,59 | $15,31 | 730,70K |
| 2026-08-10 | $15,45 | -2,52 % | $15,70 | $15,94 | $15,42 | 1,05M |
| 2026-08-07 | $15,85 | -1,74 % | $16,26 | $16,59 | $15,60 | 1,55M |
| 2026-08-06 | $16,13 | +6,19 % | $15,93 | $16,35 | $15,70 | 2,24M |
| 2026-08-05 | $15,19 | +1,74 % | $15,05 | $15,24 | $14,89 | 1,02M |
| 2026-08-04 | $14,93 | +2,47 % | $14,81 | $15,01 | $14,60 | 981,00K |
| 2026-08-03 | $14,57 | -2,08 % | $14,72 | $14,90 | $14,52 | 1,40M |
| 2026-07-31 | $14,88 | -0,80 % | $14,80 | $15,25 | $14,36 | 1,66M |
| 2026-07-30 | $15,00 | -1,19 % | $15,10 | $15,14 | $14,74 | 1,08M |
| 2026-07-29 | $15,18 | +1,47 % | $14,95 | $15,28 | $14,85 | 883,80K |
| 2026-07-28 | $14,96 | -1,71 % | $15,24 | $15,38 | $14,90 | 1,71M |
| 2026-07-27 | $15,22 | -0,85 % | $15,47 | $15,77 | $15,20 | 1,06M |
| 2026-07-24 | $15,35 | +0,72 % | $15,41 | $15,52 | $15,13 | 793,00K |
| 2026-07-23 | $15,24 | -0,59 % | $15,11 | $15,37 | $15,01 | 675,60K |
| 2026-07-22 | $15,33 | -1,98 % | $15,56 | $15,65 | $15,29 | 838,30K |
| 2026-07-21 | $15,64 | +2,56 % | $15,25 | $15,70 | $15,16 | 991,20K |
| 2026-07-20 | $15,25 | -4,45 % | $16,00 | $16,14 | $15,23 | 1,00M |
| 2026-07-17 | $15,96 | +0,13 % | $15,69 | $16,19 | $15,65 | 788,90K |
| 2026-07-16 | $15,94 | -0,99 % | $15,91 | $16,14 | $15,75 | 830,00K |
| 2026-07-15 | $16,10 | +0,75 % | $15,86 | $16,12 | $15,58 | 951,70K |
| 2026-07-14 | $15,98 | -0,31 % | $15,95 | $16,22 | $15,85 | 824,40K |
| 2026-07-13 | $16,03 | +1,58 % | $15,70 | $16,14 | $15,39 | 1,32M |
| 2026-07-10 | $15,78 | -4,88 % | $16,49 | $16,54 | $15,48 | 1,20M |
| 2026-07-09 | $16,59 | +2,22 % | $16,44 | $16,70 | $16,34 | 1,59M |
| 2026-07-08 | $16,23 | +0,06 % | $16,08 | $16,56 | $15,91 | 1,99M |
| 2026-07-07 | $16,22 | +4,71 % | $15,50 | $16,24 | $15,42 | 2,67M |
| 2026-07-06 | $15,49 | -0,77 % | $15,82 | $15,95 | $15,37 | 1,80M |
| 2026-07-02 | $15,61 | -1,20 % | $16,01 | $16,20 | $15,19 | 2,64M |
| 2026-07-01 | $15,80 | -6,89 % | $17,04 | $17,12 | $15,77 | 2,04M |
| 2026-06-30 | $16,97 | +1,07 % | $16,88 | $17,27 | $16,87 | 2,03M |
| 2026-06-29 | $16,79 | -2,55 % | $17,36 | $17,47 | $16,14 | 3,62M |
| 2026-06-26 | $17,23 | -1,82 % | $17,53 | $17,72 | $16,75 | 4,50M |
| 2026-06-25 | $17,55 | -5,75 % | $18,72 | $18,92 | $17,47 | 2,15M |
| 2026-06-24 | $18,62 | +4,14 % | $18,10 | $19,25 | $18,05 | 3,98M |
| 2026-06-23 | $17,88 | +2,00 % | $17,39 | $18,05 | $17,07 | 2,19M |
| 2026-06-22 | $17,53 | +6,50 % | $17,35 | $18,40 | $17,16 | 3,39M |
| 2026-06-18 | $16,46 | +1,98 % | $16,44 | $16,50 | $16,21 | 1,17M |
| 2026-06-17 | $16,14 | -0,49 % | $16,22 | $16,48 | $16,02 | 818,40K |
| 2026-06-16 | $16,22 | +1,37 % | $16,08 | $16,33 | $15,94 | 1,37M |
| 2026-06-15 | $16,00 | +1,14 % | $15,97 | $16,15 | $15,76 | 1,12M |
| 2026-06-12 | $15,82 | -0,19 % | $15,84 | $16,12 | $15,79 | 673,60K |
| 2026-06-11 | $15,85 | +1,21 % | $15,69 | $16,00 | $15,47 | 905,40K |
| 2026-06-10 | $15,66 | -0,76 % | $15,85 | $16,04 | $15,60 | 1,02M |
| 2026-06-09 | $15,78 | +0,77 % | $15,88 | $16,08 | $15,55 | 982,50K |
| 2026-06-08 | $15,66 | -1,14 % | $16,06 | $16,17 | $15,60 | 783,60K |
| 2026-06-05 | $15,84 | -3,24 % | $16,46 | $16,70 | $15,82 | 1,28M |
| 2026-06-04 | $16,37 | +4,47 % | $15,64 | $16,66 | $15,62 | 2,63M |
| 2026-06-03 | $15,67 | +1,82 % | $15,92 | $16,00 | $15,50 | 1,69M |
| 2026-06-02 | $15,39 | +0,52 % | $15,10 | $15,40 | $14,99 | 1,30M |
| 2026-06-01 | $15,31 | -0,13 % | $15,38 | $15,45 | $14,97 | 1,20M |
| 2026-05-29 | $15,33 | -0,13 % | $15,35 | $15,38 | $15,03 | 1,30M |
| 2026-05-28 | $15,35 | -1,22 % | $15,46 | $15,46 | $15,24 | 598,10K |
| 2026-05-27 | $15,54 | +2,30 % | $15,34 | $16,05 | $15,00 | 2,45M |
| 2026-05-26 | $15,19 | -0,20 % | $15,25 | $15,36 | $15,07 | 893,20K |