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 | $11,19 | +1,73 % | $11,07 | $11,40 | $10,31 | 526,50K |
| 2026-09-30 | $11,00 | +7,53 % | $10,38 | $12,50 | $10,17 | 1,87M |
| 2026-09-29 | $10,23 | +1,49 % | $10,13 | $10,45 | $9,81 | 446,50K |
| 2026-09-28 | $10,08 | -3,54 % | $10,35 | $10,46 | $9,95 | 487,40K |
| 2026-09-25 | $10,45 | -3,60 % | $10,80 | $11,14 | $10,24 | 592,20K |
| 2026-09-24 | $10,84 | -10,86 % | $11,95 | $11,95 | $10,76 | 1,25M |
| 2026-09-23 | $12,16 | -7,46 % | $13,01 | $13,01 | $12,02 | 464,40K |
| 2026-09-22 | $13,14 | +5,80 % | $12,52 | $13,20 | $12,05 | 439,90K |
| 2026-09-21 | $12,42 | +2,99 % | $12,37 | $12,77 | $12,09 | 391,90K |
| 2026-09-18 | $12,06 | -2,11 % | $12,22 | $12,66 | $12,03 | 463,80K |
| 2026-09-17 | $12,32 | -0,32 % | $12,66 | $12,75 | $12,10 | 292,40K |
| 2026-09-16 | $12,36 | -3,21 % | $12,71 | $12,76 | $11,83 | 513,60K |
| 2026-09-15 | $12,77 | +0,04 % | $12,62 | $12,80 | $12,02 | 513,50K |
| 2026-09-14 | $12,77 | -1,43 % | $12,74 | $13,14 | $12,40 | 329,70K |
| 2026-09-11 | $12,95 | -1,97 % | $13,39 | $13,84 | $12,94 | 312,80K |
| 2026-09-10 | $13,21 | -1,86 % | $13,32 | $13,55 | $13,00 | 285,50K |
| 2026-09-09 | $13,46 | -1,03 % | $13,77 | $14,40 | $13,35 | 242,60K |
| 2026-09-08 | $13,60 | -6,04 % | $14,40 | $14,61 | $13,34 | 454,90K |
| 2026-09-04 | $14,48 | +9,66 % | $12,92 | $14,77 | $12,66 | 726,50K |
| 2026-09-03 | $13,20 | +7,32 % | $12,31 | $13,46 | $12,31 | 362,90K |
| 2026-09-02 | $12,30 | +0,57 % | $12,20 | $12,62 | $11,99 | 374,50K |
| 2026-09-01 | $12,23 | -11,63 % | $13,53 | $13,59 | $12,15 | 713,60K |
| 2026-08-31 | $13,84 | -0,07 % | $14,56 | $14,75 | $13,34 | 564,40K |
| 2026-08-28 | $13,85 | -5,07 % | $14,47 | $15,23 | $13,80 | 531,60K |
| 2026-08-27 | $14,59 | +8,80 % | $13,61 | $15,30 | $13,25 | 936,70K |
| 2026-08-26 | $13,41 | +9,02 % | $12,42 | $13,71 | $12,18 | 745,40K |
| 2026-08-25 | $12,30 | +4,86 % | $11,71 | $12,46 | $11,22 | 952,40K |
| 2026-08-24 | $11,73 | +0,43 % | $12,16 | $12,56 | $11,36 | 700,20K |
| 2026-08-21 | $11,68 | +0,69 % | $11,73 | $12,00 | $11,11 | 623,10K |
| 2026-08-20 | $11,60 | -10,97 % | $12,95 | $13,20 | $11,43 | 959,20K |
| 2026-08-19 | $13,03 | -0,15 % | $13,03 | $13,80 | $12,60 | 651,80K |
| 2026-08-18 | $13,05 | -3,62 % | $13,21 | $13,70 | $12,93 | 663,20K |
| 2026-08-17 | $13,54 | -1,38 % | $13,67 | $14,41 | $13,18 | 1,00M |
| 2026-08-14 | $13,73 | -8,47 % | $14,80 | $15,15 | $13,46 | 1,36M |
| 2026-08-13 | $15,00 | +1,11 % | $13,87 | $15,40 | $13,61 | 768,20K |
| 2026-08-12 | $14,84 | -4,48 % | $15,62 | $15,67 | $14,80 | 593,20K |
| 2026-08-11 | $15,53 | -13,96 % | $17,63 | $17,67 | $15,36 | 851,20K |
| 2026-08-10 | $18,05 | +16,75 % | $15,50 | $18,18 | $15,49 | 834,00K |
| 2026-08-07 | $15,46 | -7,09 % | $15,90 | $17,10 | $14,66 | 1,22M |
| 2026-08-06 | $16,64 | -6,20 % | $17,40 | $17,45 | $16,31 | 669,20K |
| 2026-08-05 | $17,74 | +2,72 % | $17,36 | $18,09 | $16,61 | 986,70K |
| 2026-08-04 | $17,27 | -36,74 % | $22,20 | $23,11 | $15,95 | 4,06M |
| 2026-08-03 | $27,30 | +16,17 % | $23,62 | $27,45 | $23,53 | 344,40K |
| 2026-07-31 | $23,50 | +10,43 % | $22,00 | $24,39 | $21,12 | 387,60K |
| 2026-07-30 | $21,28 | +2,60 % | $20,89 | $21,38 | $19,50 | 340,20K |
| 2026-07-29 | $20,74 | -7,58 % | $22,21 | $22,64 | $20,51 | 223,80K |
| 2026-07-28 | $22,44 | +0,58 % | $22,28 | $22,50 | $21,06 | 161,20K |
| 2026-07-27 | $22,31 | +2,29 % | $20,90 | $23,00 | $20,90 | 176,60K |
| 2026-07-24 | $21,81 | +0,05 % | $21,70 | $22,30 | $20,64 | 204,00K |
| 2026-07-23 | $21,80 | -6,16 % | $22,62 | $23,23 | $21,50 | 156,50K |
| 2026-07-22 | $23,23 | -1,65 % | $23,57 | $24,03 | $22,64 | 103,10K |
| 2026-07-21 | $23,62 | +2,74 % | $23,33 | $24,44 | $23,00 | 127,40K |
| 2026-07-20 | $22,99 | -1,84 % | $23,55 | $23,55 | $22,28 | 224,30K |
| 2026-07-17 | $23,42 | +3,40 % | $21,74 | $23,88 | $21,34 | 203,70K |
| 2026-07-16 | $22,65 | -6,83 % | $24,15 | $24,15 | $22,31 | 283,20K |
| 2026-07-15 | $24,31 | -1,02 % | $24,53 | $25,50 | $23,99 | 199,70K |
| 2026-07-14 | $24,56 | +3,32 % | $24,13 | $25,21 | $24,13 | 161,00K |
| 2026-07-13 | $23,77 | -7,51 % | $25,60 | $25,72 | $23,40 | 313,20K |
| 2026-07-10 | $25,70 | +0,31 % | $25,90 | $26,34 | $24,96 | 157,50K |
| 2026-07-09 | $25,62 | +6,09 % | $24,82 | $25,74 | $24,64 | 450,20K |
| 2026-07-08 | $24,15 | -13,35 % | $27,18 | $28,06 | $23,63 | 621,90K |
| 2026-07-07 | $27,87 | -5,94 % | $29,42 | $29,69 | $27,05 | 258,70K |
| 2026-07-06 | $29,63 | +3,60 % | $28,86 | $30,40 | $28,61 | 217,30K |
| 2026-07-02 | $28,60 | -5,27 % | $30,95 | $32,16 | $28,26 | 366,50K |
| 2026-07-01 | $30,19 | +9,78 % | $27,86 | $31,25 | $27,77 | 365,00K |
| 2026-06-30 | $27,50 | +3,46 % | $26,93 | $28,59 | $26,61 | 257,00K |
| 2026-06-29 | $26,58 | +3,54 % | $26,03 | $26,79 | $24,76 | 209,50K |
| 2026-06-26 | $25,67 | +0,35 % | $25,24 | $26,00 | $23,50 | 1,00M |
| 2026-06-25 | $25,58 | -2,33 % | $26,30 | $27,00 | $25,08 | 196,60K |
| 2026-06-24 | $26,19 | +1,95 % | $25,49 | $27,44 | $25,49 | 262,50K |
| 2026-06-23 | $25,69 | -2,62 % | $25,54 | $27,45 | $25,25 | 173,30K |
| 2026-06-22 | $26,38 | -7,21 % | $27,64 | $29,45 | $26,03 | 301,80K |
| 2026-06-18 | $28,43 | +4,60 % | $27,98 | $28,72 | $27,10 | 431,30K |
| 2026-06-17 | $27,18 | -7,08 % | $28,89 | $29,83 | $27,00 | 283,90K |
| 2026-06-16 | $29,25 | +1,46 % | $29,59 | $30,50 | $28,55 | 295,40K |
| 2026-06-15 | $28,83 | +8,75 % | $27,75 | $30,50 | $27,72 | 433,40K |
| 2026-06-12 | $26,51 | +10,00 % | $24,15 | $27,74 | $24,06 | 367,50K |
| 2026-06-11 | $24,10 | +1,56 % | $23,73 | $24,59 | $22,99 | 418,80K |
| 2026-06-10 | $23,73 | -5,23 % | $24,69 | $26,12 | $23,33 | 265,90K |
| 2026-06-09 | $25,04 | -1,61 % | $25,45 | $26,73 | $24,20 | 280,60K |
| 2026-06-08 | $25,45 | -0,66 % | $26,03 | $26,65 | $25,20 | 213,20K |
| 2026-06-05 | $25,62 | -7,21 % | $27,31 | $27,72 | $25,12 | 212,50K |
| 2026-06-04 | $27,61 | +4,54 % | $26,49 | $28,21 | $26,05 | 359,70K |
| 2026-06-03 | $26,41 | -6,81 % | $28,15 | $28,15 | $26,00 | 223,10K |
| 2026-06-02 | $28,34 | -2,31 % | $28,80 | $28,86 | $27,66 | 292,20K |
| 2026-06-01 | $29,01 | -0,55 % | $28,84 | $29,24 | $27,72 | 247,70K |
| 2026-05-29 | $29,17 | +3,11 % | $28,24 | $29,98 | $27,66 | 443,40K |
| 2026-05-28 | $28,29 | +5,13 % | $26,80 | $28,88 | $25,24 | 374,20K |
| 2026-05-27 | $26,91 | +1,66 % | $26,44 | $28,25 | $26,20 | 410,30K |
| 2026-05-26 | $26,47 | +3,36 % | $25,65 | $28,51 | $25,65 | 389,20K |