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 | $11,23 | -12,61 % | $12,34 | $12,34 | $10,85 | 41,92K |
| 2026-09-30 | $12,85 | -9,44 % | $14,30 | $14,65 | $11,91 | 71,60K |
| 2026-09-29 | $14,19 | -2,74 % | $13,80 | $14,40 | $13,00 | 55,50K |
| 2026-09-28 | $14,59 | -4,58 % | $15,50 | $15,62 | $13,70 | 60,80K |
| 2026-09-25 | $15,29 | -4,68 % | $16,40 | $16,40 | $14,79 | 55,00K |
| 2026-09-24 | $16,04 | -3,37 % | $16,60 | $16,88 | $15,51 | 24,20K |
| 2026-09-23 | $16,60 | -1,83 % | $16,70 | $17,10 | $16,14 | 13,40K |
| 2026-09-22 | $16,91 | +0,83 % | $16,95 | $17,37 | $16,90 | 17,10K |
| 2026-09-21 | $16,77 | -2,61 % | $17,41 | $17,89 | $16,77 | 8,70K |
| 2026-09-18 | $17,22 | +0,76 % | $16,89 | $17,84 | $16,81 | 17,80K |
| 2026-09-17 | $17,09 | +1,12 % | $16,62 | $17,21 | $16,59 | 7,20K |
| 2026-09-16 | $16,90 | -0,47 % | $16,77 | $16,99 | $16,33 | 12,30K |
| 2026-09-15 | $16,98 | -7,16 % | $18,50 | $18,50 | $16,77 | 28,20K |
| 2026-09-14 | $18,29 | +14,67 % | $15,65 | $18,50 | $15,65 | 34,40K |
| 2026-09-11 | $15,95 | +0,31 % | $15,90 | $16,44 | $15,11 | 86,40K |
| 2026-09-10 | $15,90 | -4,62 % | $16,51 | $16,76 | $15,70 | 79,10K |
| 2026-09-09 | $16,67 | -2,29 % | $17,34 | $17,52 | $16,48 | 38,10K |
| 2026-09-08 | $17,06 | -1,90 % | $17,22 | $17,55 | $17,03 | 11,20K |
| 2026-09-04 | $17,39 | -3,60 % | $18,09 | $18,21 | $17,06 | 38,60K |
| 2026-09-03 | $18,04 | -7,01 % | $19,62 | $19,62 | $17,89 | 47,00K |
| 2026-09-02 | $19,40 | +3,03 % | $18,78 | $19,93 | $18,78 | 152,20K |
| 2026-09-01 | $18,83 | -2,79 % | $18,71 | $20,02 | $18,29 | 183,70K |
| 2026-08-31 | $19,37 | -0,41 % | $20,08 | $20,08 | $18,26 | 181,80K |
| 2026-08-28 | $19,45 | -1,42 % | $18,95 | $20,88 | $18,95 | 47,60K |
| 2026-08-27 | $19,73 | +6,59 % | $19,30 | $19,73 | $18,50 | 15,20K |
| 2026-08-26 | $18,51 | -9,80 % | $20,30 | $20,40 | $18,18 | 24,50K |
| 2026-08-25 | $20,52 | +4,06 % | $19,82 | $21,26 | $19,82 | 46,00K |
| 2026-08-24 | $19,72 | -2,52 % | $21,02 | $21,02 | $19,29 | 87,90K |
| 2026-08-21 | $20,23 | -0,05 % | $20,79 | $21,09 | $20,00 | 71,20K |
| 2026-08-20 | $20,24 | +0,30 % | $20,18 | $20,80 | $19,90 | 23,70K |
| 2026-08-19 | $20,18 | -8,06 % | $21,73 | $21,85 | $20,12 | 26,20K |
| 2026-08-18 | $21,95 | -1,75 % | $23,02 | $23,05 | $21,62 | 74,10K |
| 2026-08-17 | $22,34 | -1,11 % | $22,62 | $23,54 | $21,83 | 21,10K |
| 2026-08-14 | $22,59 | -8,54 % | $24,51 | $24,51 | $22,30 | 8,70K |
| 2026-08-13 | $24,70 | +13,67 % | $22,49 | $27,70 | $19,49 | 81,00K |
| 2026-08-12 | $21,73 | -2,51 % | $22,85 | $22,85 | $20,94 | 32,50K |
| 2026-08-11 | $22,29 | +1,92 % | $22,65 | $23,85 | $21,41 | 40,20K |
| 2026-08-10 | $21,87 | -1,09 % | $21,37 | $23,11 | $21,37 | 28,40K |
| 2026-08-07 | $22,11 | -6,43 % | $23,25 | $23,25 | $21,09 | 66,00K |
| 2026-08-06 | $23,63 | -4,41 % | $25,47 | $26,50 | $23,42 | 25,90K |
| 2026-08-05 | $24,72 | -5,07 % | $26,00 | $26,00 | $22,99 | 316,30K |
| 2026-08-04 | $26,04 | +20,50 % | $22,02 | $26,04 | $22,02 | 292,10K |
| 2026-08-03 | $21,61 | +3,45 % | $21,13 | $22,05 | $21,01 | 20,30K |
| 2026-07-31 | $20,89 | +3,98 % | $20,46 | $21,37 | $20,35 | 9,60K |
| 2026-07-30 | $20,09 | +2,87 % | $19,88 | $20,30 | $19,20 | 11,20K |
| 2026-07-29 | $19,53 | -6,02 % | $20,80 | $21,06 | $18,57 | 28,10K |
| 2026-07-28 | $20,78 | -1,05 % | $20,37 | $21,00 | $19,81 | 31,60K |
| 2026-07-27 | $21,00 | +2,34 % | $20,55 | $21,00 | $19,80 | 11,90K |
| 2026-07-24 | $20,52 | -5,22 % | $22,44 | $22,69 | $19,29 | 18,40K |
| 2026-07-23 | $21,65 | -1,28 % | $22,18 | $22,18 | $20,54 | 18,40K |
| 2026-07-22 | $21,93 | +2,91 % | $20,83 | $23,03 | $20,83 | 17,90K |
| 2026-07-21 | $21,31 | +1,33 % | $21,34 | $22,00 | $20,56 | 22,40K |
| 2026-07-20 | $21,03 | -5,10 % | $21,48 | $21,83 | $20,50 | 18,90K |
| 2026-07-17 | $22,16 | +1,79 % | $22,22 | $22,23 | $21,48 | 24,10K |
| 2026-07-16 | $21,77 | +1,35 % | $21,91 | $22,94 | $20,91 | 82,00K |
| 2026-07-15 | $21,48 | -5,37 % | $23,10 | $23,10 | $20,88 | 13,10K |
| 2026-07-14 | $22,70 | +3,18 % | $22,09 | $23,64 | $22,00 | 48,00K |
| 2026-07-13 | $22,00 | -5,78 % | $23,50 | $23,50 | $20,73 | 79,40K |
| 2026-07-10 | $23,35 | -0,85 % | $24,14 | $24,14 | $23,35 | 2,80K |
| 2026-07-09 | $23,55 | +1,82 % | $23,20 | $23,98 | $22,80 | 11,60K |
| 2026-07-08 | $23,13 | -5,67 % | $24,58 | $24,90 | $22,93 | 18,50K |
| 2026-07-07 | $24,52 | +4,79 % | $23,10 | $25,28 | $23,10 | 9,80K |
| 2026-07-06 | $23,40 | -7,69 % | $24,64 | $25,52 | $22,69 | 15,90K |
| 2026-07-02 | $25,35 | -0,90 % | $25,89 | $26,80 | $24,43 | 34,50K |
| 2026-07-01 | $25,58 | -2,55 % | $25,89 | $28,12 | $25,31 | 30,90K |
| 2026-06-30 | $26,25 | -0,98 % | $26,92 | $26,92 | $25,33 | 44,50K |
| 2026-06-29 | $26,51 | +0,04 % | $29,10 | $29,30 | $25,64 | 30,60K |
| 2026-06-26 | $26,50 | +11,02 % | $24,45 | $26,75 | $24,45 | 22,60K |
| 2026-06-25 | $23,87 | -0,29 % | $23,45 | $24,08 | $22,52 | 26,90K |
| 2026-06-24 | $23,94 | +2,44 % | $23,68 | $24,72 | $22,78 | 69,70K |
| 2026-06-23 | $23,37 | -6,30 % | $23,24 | $24,94 | $21,01 | 105,50K |
| 2026-06-22 | $24,94 | +4,92 % | $23,64 | $24,99 | $23,64 | 54,80K |
| 2026-06-18 | $23,77 | +2,19 % | $23,41 | $23,79 | $23,00 | 20,50K |
| 2026-06-17 | $23,26 | +15,38 % | $20,88 | $24,33 | $20,61 | 33,60K |
| 2026-06-16 | $20,16 | +14,87 % | $17,75 | $20,16 | $17,75 | 25,70K |
| 2026-06-15 | $17,55 | -1,24 % | $17,80 | $18,15 | $16,55 | 58,80K |
| 2026-06-12 | $17,77 | -24,51 % | $24,30 | $24,30 | $17,01 | 65,90K |
| 2026-06-11 | $23,54 | +2,08 % | $22,59 | $23,64 | $20,58 | 17,90K |
| 2026-06-10 | $23,06 | +10,18 % | $21,59 | $24,50 | $21,59 | 19,60K |
| 2026-06-09 | $20,93 | -0,71 % | $22,44 | $22,98 | $20,79 | 22,90K |
| 2026-06-08 | $21,08 | -0,05 % | $20,55 | $21,61 | $20,36 | 23,60K |
| 2026-06-05 | $21,09 | +5,66 % | $20,07 | $21,95 | $19,70 | 37,20K |
| 2026-06-04 | $19,96 | -1,09 % | $19,78 | $21,77 | $18,79 | 30,50K |
| 2026-06-03 | $20,18 | +3,01 % | $19,49 | $21,40 | $18,26 | 56,40K |
| 2026-06-02 | $19,59 | +25,34 % | $16,21 | $21,00 | $15,86 | 96,10K |
| 2026-06-01 | $15,63 | +4,90 % | $15,25 | $16,47 | $15,20 | 27,50K |
| 2026-05-29 | $14,90 | -6,05 % | $15,70 | $15,85 | $14,90 | 7,10K |
| 2026-05-28 | $15,86 | +0,38 % | $16,20 | $16,43 | $15,78 | 7,80K |
| 2026-05-27 | $15,80 | +4,15 % | $15,65 | $16,40 | $15,59 | 12,00K |
| 2026-05-26 | $15,17 | +0,07 % | $15,63 | $15,82 | $15,05 | 9,00K |