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 | $22,05 | -0,23 % | $21,96 | $22,38 | $21,63 | 129,18K |
| 2026-09-30 | $22,10 | -1,52 % | $22,55 | $23,44 | $22,07 | 1,94M |
| 2026-09-29 | $22,44 | -1,92 % | $23,23 | $23,92 | $22,07 | 2,25M |
| 2026-09-28 | $22,88 | -4,07 % | $23,35 | $24,08 | $22,75 | 1,93M |
| 2026-09-25 | $23,85 | +3,02 % | $23,30 | $24,61 | $23,30 | 1,82M |
| 2026-09-24 | $23,15 | -4,89 % | $23,94 | $24,06 | $22,25 | 2,34M |
| 2026-09-23 | $24,34 | +4,55 % | $22,97 | $24,37 | $22,50 | 2,21M |
| 2026-09-22 | $23,28 | +5,48 % | $22,20 | $23,51 | $21,86 | 3,98M |
| 2026-09-21 | $22,07 | +5,60 % | $21,06 | $22,61 | $20,73 | 5,92M |
| 2026-09-18 | $20,90 | -3,69 % | $22,00 | $22,35 | $20,42 | 25,86M |
| 2026-09-17 | $21,70 | +7,11 % | $21,05 | $21,97 | $20,55 | 3,96M |
| 2026-09-16 | $20,26 | -1,94 % | $20,97 | $21,13 | $19,64 | 4,22M |
| 2026-09-15 | $20,66 | -0,10 % | $20,65 | $21,31 | $20,06 | 2,74M |
| 2026-09-14 | $20,68 | -2,31 % | $20,75 | $21,51 | $20,45 | 2,83M |
| 2026-09-11 | $21,17 | +6,44 % | $20,25 | $21,48 | $20,19 | 2,72M |
| 2026-09-10 | $19,89 | -1,29 % | $19,89 | $21,24 | $19,80 | 2,31M |
| 2026-09-09 | $20,15 | -4,68 % | $21,00 | $21,36 | $20,08 | 2,21M |
| 2026-09-08 | $21,14 | -4,77 % | $22,71 | $23,21 | $20,81 | 3,11M |
| 2026-09-04 | $22,20 | +6,68 % | $21,15 | $22,62 | $20,94 | 2,82M |
| 2026-09-03 | $20,81 | +1,91 % | $20,95 | $21,07 | $19,91 | 2,64M |
| 2026-09-02 | $20,42 | +3,97 % | $19,51 | $20,49 | $19,05 | 2,01M |
| 2026-09-01 | $19,64 | -2,29 % | $19,61 | $20,40 | $19,30 | 1,65M |
| 2026-08-31 | $20,10 | -0,30 % | $20,00 | $20,45 | $19,63 | 1,92M |
| 2026-08-28 | $20,16 | -8,15 % | $22,00 | $22,08 | $20,15 | 2,12M |
| 2026-08-27 | $21,95 | +0,97 % | $22,25 | $22,43 | $21,46 | 1,70M |
| 2026-08-26 | $21,74 | -1,67 % | $22,04 | $23,03 | $21,37 | 1,71M |
| 2026-08-25 | $22,11 | -7,26 % | $24,00 | $24,85 | $21,98 | 2,61M |
| 2026-08-24 | $23,84 | -3,64 % | $24,49 | $24,99 | $23,75 | 2,44M |
| 2026-08-21 | $24,74 | -2,90 % | $25,56 | $25,90 | $24,63 | 1,60M |
| 2026-08-20 | $25,48 | -3,48 % | $26,16 | $26,22 | $24,87 | 2,73M |
| 2026-08-19 | $26,40 | -1,35 % | $26,80 | $27,42 | $25,82 | 1,57M |
| 2026-08-18 | $26,76 | +4,53 % | $24,99 | $26,93 | $24,63 | 3,02M |
| 2026-08-17 | $25,60 | +2,98 % | $24,61 | $25,62 | $24,31 | 2,07M |
| 2026-08-14 | $24,86 | -5,26 % | $25,21 | $25,93 | $23,81 | 3,44M |
| 2026-08-13 | $26,24 | +10,34 % | $23,77 | $26,39 | $23,45 | 2,45M |
| 2026-08-12 | $23,78 | -3,29 % | $21,60 | $23,94 | $20,65 | 3,03M |
| 2026-08-11 | $24,59 | +3,49 % | $23,48 | $25,09 | $23,03 | 2,62M |
| 2026-08-10 | $23,76 | +1,06 % | $23,95 | $25,24 | $23,58 | 1,89M |
| 2026-08-07 | $23,51 | +3,48 % | $23,19 | $23,55 | $22,91 | 1,21M |
| 2026-08-06 | $22,72 | +2,34 % | $22,20 | $22,88 | $21,93 | 955,30K |
| 2026-08-05 | $22,20 | +1,14 % | $21,97 | $22,29 | $21,53 | 1,31M |
| 2026-08-04 | $21,95 | +13,20 % | $20,25 | $22,42 | $19,90 | 3,14M |
| 2026-08-03 | $19,39 | +2,43 % | $18,97 | $19,87 | $18,70 | 1,20M |
| 2026-07-31 | $18,93 | +7,74 % | $17,77 | $19,10 | $17,32 | 1,34M |
| 2026-07-30 | $17,57 | +3,60 % | $17,26 | $17,67 | $16,81 | 1,33M |
| 2026-07-29 | $16,96 | -7,68 % | $18,35 | $18,42 | $16,44 | 1,52M |
| 2026-07-28 | $18,37 | +2,34 % | $17,56 | $18,43 | $16,75 | 975,60K |
| 2026-07-27 | $17,95 | -1,43 % | $18,61 | $18,85 | $17,31 | 1,23M |
| 2026-07-24 | $18,21 | -0,87 % | $18,65 | $18,73 | $17,51 | 1,10M |
| 2026-07-23 | $18,37 | +0,22 % | $17,87 | $18,83 | $17,75 | 1,16M |
| 2026-07-22 | $18,33 | -6,24 % | $19,41 | $20,11 | $18,28 | 1,54M |
| 2026-07-21 | $19,55 | -0,46 % | $20,00 | $20,14 | $18,99 | 1,76M |
| 2026-07-20 | $19,64 | +10,59 % | $17,91 | $19,96 | $17,78 | 2,18M |
| 2026-07-17 | $17,76 | +0,68 % | $17,02 | $18,14 | $17,00 | 861,20K |
| 2026-07-16 | $17,64 | -4,80 % | $18,26 | $18,37 | $17,17 | 1,32M |
| 2026-07-15 | $18,53 | +1,76 % | $18,49 | $18,97 | $18,07 | 858,00K |
| 2026-07-14 | $18,21 | +4,30 % | $17,65 | $18,44 | $17,54 | 1,32M |
| 2026-07-13 | $17,46 | -1,41 % | $17,74 | $17,98 | $17,22 | 1,23M |
| 2026-07-10 | $17,71 | +5,86 % | $16,93 | $17,86 | $16,61 | 1,25M |
| 2026-07-09 | $16,73 | -1,65 % | $17,15 | $17,15 | $16,53 | 602,80K |
| 2026-07-08 | $17,01 | +0,24 % | $16,54 | $17,08 | $16,50 | 1,19M |
| 2026-07-07 | $16,97 | -10,68 % | $18,79 | $18,79 | $16,85 | 1,18M |
| 2026-07-06 | $19,00 | +4,91 % | $18,16 | $19,20 | $18,11 | 1,25M |
| 2026-07-02 | $18,11 | +4,20 % | $17,56 | $18,50 | $17,44 | 1,60M |
| 2026-07-01 | $17,38 | +3,76 % | $16,80 | $17,73 | $16,53 | 1,40M |
| 2026-06-30 | $16,75 | +2,32 % | $16,20 | $16,91 | $16,20 | 1,36M |
| 2026-06-29 | $16,37 | -1,98 % | $16,82 | $17,18 | $16,10 | 1,39M |
| 2026-06-26 | $16,70 | +4,31 % | $15,70 | $16,89 | $15,70 | 2,45M |
| 2026-06-25 | $16,01 | +2,10 % | $15,85 | $16,15 | $15,30 | 1,72M |
| 2026-06-24 | $15,68 | -1,20 % | $15,79 | $16,14 | $15,63 | 1,52M |
| 2026-06-23 | $15,87 | +0,89 % | $15,25 | $16,37 | $15,20 | 1,43M |
| 2026-06-22 | $15,73 | -2,30 % | $15,99 | $16,07 | $15,15 | 1,59M |
| 2026-06-18 | $16,10 | +2,09 % | $15,94 | $16,32 | $15,27 | 1,84M |
| 2026-06-17 | $15,77 | +0,19 % | $15,63 | $16,47 | $15,61 | 1,26M |
| 2026-06-16 | $15,74 | -5,52 % | $16,63 | $16,99 | $15,40 | 1,52M |
| 2026-06-15 | $16,66 | +2,65 % | $17,00 | $17,13 | $16,35 | 1,18M |
| 2026-06-12 | $16,23 | -4,53 % | $17,07 | $17,24 | $16,07 | 1,19M |
| 2026-06-11 | $17,00 | +8,14 % | $15,80 | $17,25 | $15,40 | 1,20M |
| 2026-06-10 | $15,72 | -4,55 % | $16,63 | $16,99 | $15,71 | 1,27M |
| 2026-06-09 | $16,47 | -6,15 % | $17,50 | $18,09 | $15,69 | 1,46M |
| 2026-06-08 | $17,55 | +2,45 % | $17,56 | $18,28 | $17,35 | 1,37M |
| 2026-06-05 | $17,13 | -5,52 % | $17,69 | $17,70 | $16,30 | 2,03M |
| 2026-06-04 | $18,13 | -0,49 % | $18,19 | $18,95 | $17,27 | 1,78M |
| 2026-06-03 | $18,22 | -1,83 % | $19,48 | $19,75 | $18,05 | 2,76M |
| 2026-06-02 | $18,56 | +2,94 % | $18,25 | $18,95 | $18,00 | 1,81M |
| 2026-06-01 | $18,03 | -1,69 % | $18,04 | $18,38 | $17,63 | 1,15M |
| 2026-05-29 | $18,34 | +0,05 % | $18,19 | $18,39 | $17,11 | 2,59M |
| 2026-05-28 | $18,33 | +8,91 % | $16,75 | $18,85 | $16,72 | 2,05M |
| 2026-05-27 | $16,83 | -0,06 % | $16,92 | $17,00 | $16,42 | 1,23M |
| 2026-05-26 | $16,84 | +0,48 % | $17,15 | $17,69 | $16,66 | 1,83M |