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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | $14,76 | +0,89 % | $14,59 | $14,89 | $14,75 | 13,57K |
| 2026-10-05 | $14,63 | +0,21 % | $14,60 | $14,68 | $14,56 | 58,90K |
| 2026-10-02 | $14,60 | -1,08 % | $14,76 | $14,92 | $14,60 | 20,30K |
| 2026-10-01 | $14,76 | -1,60 % | $14,76 | $14,84 | $14,60 | 29,20K |
| 2026-09-30 | $15,00 | +3,02 % | $14,62 | $15,00 | $14,55 | 87,20K |
| 2026-09-29 | $14,56 | -1,62 % | $14,85 | $14,85 | $14,56 | 30,80K |
| 2026-09-28 | $14,80 | -0,40 % | $14,85 | $14,86 | $14,72 | 14,70K |
| 2026-09-25 | $14,86 | -0,07 % | $14,83 | $14,88 | $14,72 | 27,50K |
| 2026-09-24 | $14,87 | -0,20 % | $14,81 | $14,92 | $14,73 | 22,60K |
| 2026-09-23 | $14,90 | +0,61 % | $14,86 | $14,90 | $14,72 | 16,60K |
| 2026-09-22 | $14,81 | -0,60 % | $14,84 | $14,90 | $14,81 | 12,00K |
| 2026-09-21 | $14,90 | -0,35 % | $14,90 | $14,99 | $14,80 | 45,70K |
| 2026-09-18 | $14,95 | +0,09 % | $14,95 | $14,97 | $14,85 | 9,40K |
| 2026-09-17 | $14,94 | +1,01 % | $14,80 | $15,00 | $14,80 | 12,80K |
| 2026-09-16 | $14,79 | -0,47 % | $14,86 | $14,90 | $14,75 | 13,20K |
| 2026-09-15 | $14,86 | +0,07 % | $14,87 | $14,90 | $14,76 | 39,10K |
| 2026-09-14 | $14,85 | -0,35 % | $14,90 | $14,90 | $14,80 | 21,20K |
| 2026-09-11 | $14,90 | +0,28 % | $14,89 | $14,97 | $14,87 | 26,20K |
| 2026-09-10 | $14,86 | -0,13 % | $14,78 | $15,00 | $14,78 | 27,40K |
| 2026-09-09 | $14,88 | -0,53 % | $14,94 | $14,95 | $14,80 | 57,90K |
| 2026-09-08 | $14,96 | -0,66 % | $15,07 | $15,07 | $14,96 | 22,20K |
| 2026-09-04 | $15,06 | +0,53 % | $14,91 | $15,09 | $14,91 | 24,20K |
| 2026-09-03 | $14,98 | 0,00 % | $14,93 | $15,07 | $14,93 | 21,90K |
| 2026-09-02 | $14,98 | -0,20 % | $14,96 | $15,10 | $14,96 | 27,80K |
| 2026-09-01 | $15,01 | -0,66 % | $15,05 | $15,18 | $14,95 | 39,10K |
| 2026-08-31 | $15,11 | -0,16 % | $15,11 | $15,20 | $15,03 | 28,60K |
| 2026-08-28 | $15,13 | -0,17 % | $15,24 | $15,24 | $15,11 | 26,60K |
| 2026-08-27 | $15,16 | +0,07 % | $15,23 | $15,23 | $15,11 | 12,00K |
| 2026-08-26 | $15,15 | +0,07 % | $15,11 | $15,24 | $15,11 | 8,90K |
| 2026-08-25 | $15,14 | +0,20 % | $15,20 | $15,20 | $15,11 | 13,00K |
| 2026-08-24 | $15,11 | +0,07 % | $15,15 | $15,20 | $15,10 | 10,30K |
| 2026-08-21 | $15,10 | -0,66 % | $15,16 | $15,21 | $15,10 | 9,10K |
| 2026-08-20 | $15,20 | 0,00 % | $15,20 | $15,23 | $15,15 | 16,90K |
| 2026-08-19 | $15,20 | +0,66 % | $15,10 | $15,20 | $15,10 | 19,50K |
| 2026-08-18 | $15,10 | -0,53 % | $15,11 | $15,13 | $15,03 | 25,50K |
| 2026-08-17 | $15,18 | +0,40 % | $15,10 | $15,20 | $15,10 | 19,50K |
| 2026-08-14 | $15,12 | +0,39 % | $15,03 | $15,15 | $15,03 | 14,80K |
| 2026-08-13 | $15,06 | -0,13 % | $15,03 | $15,08 | $15,03 | 19,10K |
| 2026-08-12 | $15,08 | 0,00 % | $15,04 | $15,09 | $15,04 | 13,40K |
| 2026-08-11 | $15,08 | -0,46 % | $15,10 | $15,10 | $15,04 | 10,50K |
| 2026-08-10 | $15,15 | +0,60 % | $15,06 | $15,15 | $15,05 | 38,20K |
| 2026-08-07 | $15,06 | -0,13 % | $15,08 | $15,11 | $15,06 | 18,30K |
| 2026-08-06 | $15,08 | -0,26 % | $15,09 | $15,20 | $15,08 | 25,00K |
| 2026-08-05 | $15,12 | +0,07 % | $15,08 | $15,14 | $15,08 | 11,50K |
| 2026-08-04 | $15,11 | +0,19 % | $15,17 | $15,17 | $15,09 | 17,80K |
| 2026-08-03 | $15,08 | -0,12 % | $15,10 | $15,17 | $15,06 | 30,90K |
| 2026-07-31 | $15,10 | -0,07 % | $15,10 | $15,15 | $15,08 | 43,70K |
| 2026-07-30 | $15,11 | +0,07 % | $15,10 | $15,12 | $15,05 | 33,20K |
| 2026-07-29 | $15,10 | -0,33 % | $15,15 | $15,15 | $15,07 | 25,40K |
| 2026-07-28 | $15,15 | -0,26 % | $15,10 | $15,22 | $15,10 | 27,40K |
| 2026-07-27 | $15,19 | +0,53 % | $15,10 | $15,21 | $15,10 | 18,40K |
| 2026-07-24 | $15,11 | 0,00 % | $15,06 | $15,15 | $15,06 | 16,00K |
| 2026-07-23 | $15,11 | +0,27 % | $15,06 | $15,20 | $15,03 | 47,00K |
| 2026-07-22 | $15,07 | -0,13 % | $15,09 | $15,10 | $15,05 | 20,70K |
| 2026-07-21 | $15,09 | +0,07 % | $15,07 | $15,12 | $15,04 | 30,20K |
| 2026-07-20 | $15,08 | -0,46 % | $15,16 | $15,16 | $15,08 | 75,30K |
| 2026-07-17 | $15,15 | +1,20 % | $14,90 | $15,18 | $14,85 | 70,30K |
| 2026-07-16 | $14,97 | +0,27 % | $14,91 | $15,02 | $14,91 | 6,00K |
| 2026-07-15 | $14,93 | -1,13 % | $14,80 | $14,97 | $14,80 | 19,60K |
| 2026-07-14 | $15,10 | +0,33 % | $15,13 | $15,14 | $15,04 | 20,40K |
| 2026-07-13 | $15,05 | +0,37 % | $14,95 | $15,05 | $14,95 | 21,30K |
| 2026-07-10 | $14,99 | -0,10 % | $14,99 | $15,00 | $14,96 | 15,70K |
| 2026-07-09 | $15,01 | +2,67 % | $14,56 | $15,01 | $14,56 | 79,60K |
| 2026-07-08 | $14,62 | -0,41 % | $14,59 | $14,67 | $14,58 | 13,20K |
| 2026-07-07 | $14,68 | 0,00 % | $14,68 | $14,74 | $14,67 | 13,40K |
| 2026-07-06 | $14,68 | +0,89 % | $14,56 | $14,79 | $14,56 | 26,30K |
| 2026-07-02 | $14,55 | +0,21 % | $14,51 | $14,71 | $14,48 | 25,70K |
| 2026-07-01 | $14,52 | +0,48 % | $14,50 | $14,64 | $14,45 | 61,50K |
| 2026-06-30 | $14,45 | -1,16 % | $14,57 | $14,66 | $14,44 | 312,10K |
| 2026-06-29 | $14,62 | -0,14 % | $14,59 | $14,70 | $14,59 | 25,30K |
| 2026-06-26 | $14,64 | +0,07 % | $14,55 | $14,68 | $14,55 | 18,70K |
| 2026-06-25 | $14,63 | -0,27 % | $14,74 | $14,78 | $14,52 | 41,10K |
| 2026-06-24 | $14,67 | -0,27 % | $14,79 | $14,81 | $14,63 | 28,50K |
| 2026-06-23 | $14,71 | -0,20 % | $14,74 | $14,83 | $14,68 | 16,90K |
| 2026-06-22 | $14,74 | -0,74 % | $14,79 | $14,87 | $14,74 | 17,30K |
| 2026-06-18 | $14,85 | -0,20 % | $14,81 | $14,88 | $14,80 | 8,90K |
| 2026-06-17 | $14,88 | 0,00 % | $14,90 | $14,90 | $14,62 | 25,30K |
| 2026-06-16 | $14,88 | +0,07 % | $14,85 | $14,97 | $14,85 | 10,40K |
| 2026-06-15 | $14,87 | -0,07 % | $14,90 | $14,94 | $14,85 | 13,70K |
| 2026-06-12 | $14,88 | -0,13 % | $14,83 | $14,91 | $14,82 | 7,50K |
| 2026-06-11 | $14,90 | -0,13 % | $14,87 | $14,92 | $14,80 | 17,40K |
| 2026-06-10 | $14,92 | +0,10 % | $14,82 | $15,10 | $14,82 | 7,60K |
| 2026-06-09 | $14,90 | +0,17 % | $14,87 | $15,05 | $14,87 | 15,20K |
| 2026-06-08 | $14,88 | -0,87 % | $14,91 | $14,94 | $14,88 | 4,00K |
| 2026-06-05 | $15,01 | -0,27 % | $15,04 | $15,05 | $14,95 | 76,80K |
| 2026-06-04 | $15,05 | +1,93 % | $14,80 | $15,05 | $14,79 | 57,30K |
| 2026-06-03 | $14,77 | -0,10 % | $14,78 | $14,80 | $14,73 | 5,70K |
| 2026-06-02 | $14,78 | -0,54 % | $14,90 | $14,90 | $14,75 | 9,60K |
| 2026-06-01 | $14,86 | +0,88 % | $14,74 | $14,94 | $14,73 | 9,00K |
| 2026-05-29 | $14,73 | -0,61 % | $14,75 | $14,90 | $14,73 | 40,00K |