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 | $14,02 | -0,57 % | $14,15 | $14,15 | $13,86 | 33,64K |
| 2026-09-30 | $14,10 | -1,67 % | $14,38 | $14,45 | $14,09 | 128,00K |
| 2026-09-29 | $14,34 | -1,51 % | $14,56 | $14,59 | $14,30 | 28,70K |
| 2026-09-28 | $14,56 | -1,42 % | $14,61 | $14,75 | $14,45 | 37,70K |
| 2026-09-25 | $14,77 | +1,72 % | $14,62 | $14,77 | $14,47 | 40,00K |
| 2026-09-24 | $14,52 | -0,41 % | $14,46 | $14,62 | $14,29 | 32,30K |
| 2026-09-23 | $14,58 | +3,33 % | $14,10 | $14,58 | $14,08 | 64,70K |
| 2026-09-22 | $14,11 | -0,49 % | $14,10 | $14,27 | $14,02 | 52,70K |
| 2026-09-21 | $14,18 | +0,71 % | $14,09 | $14,36 | $14,07 | 70,50K |
| 2026-09-18 | $14,08 | +1,19 % | $13,97 | $14,15 | $13,97 | 28,60K |
| 2026-09-17 | $13,91 | -0,29 % | $13,91 | $14,07 | $13,89 | 39,80K |
| 2026-09-16 | $13,95 | +0,40 % | $13,95 | $14,12 | $13,90 | 46,10K |
| 2026-09-15 | $13,90 | +0,72 % | $13,84 | $13,90 | $13,78 | 38,70K |
| 2026-09-14 | $13,80 | -1,88 % | $14,09 | $14,10 | $13,74 | 100,20K |
| 2026-09-11 | $14,06 | -0,11 % | $14,10 | $14,10 | $14,05 | 19,30K |
| 2026-09-10 | $14,08 | -3,03 % | $14,15 | $14,16 | $13,81 | 49,10K |
| 2026-09-09 | $14,52 | -1,22 % | $14,70 | $14,70 | $14,48 | 47,30K |
| 2026-09-08 | $14,70 | +0,62 % | $14,66 | $14,71 | $14,58 | 24,80K |
| 2026-09-04 | $14,61 | +0,41 % | $14,64 | $14,64 | $14,57 | 4,40K |
| 2026-09-03 | $14,55 | -0,03 % | $14,53 | $14,65 | $14,52 | 13,90K |
| 2026-09-02 | $14,56 | -0,65 % | $14,60 | $14,60 | $14,51 | 40,80K |
| 2026-09-01 | $14,65 | -0,41 % | $14,72 | $14,90 | $14,60 | 22,90K |
| 2026-08-31 | $14,71 | +0,07 % | $14,70 | $14,77 | $14,42 | 29,90K |
| 2026-08-28 | $14,70 | -0,54 % | $14,68 | $14,80 | $14,50 | 34,40K |
| 2026-08-27 | $14,78 | +0,17 % | $14,79 | $14,84 | $14,68 | 32,80K |
| 2026-08-26 | $14,76 | +0,79 % | $14,62 | $14,89 | $14,62 | 28,70K |
| 2026-08-25 | $14,64 | +0,48 % | $14,46 | $14,86 | $14,46 | 55,30K |
| 2026-08-24 | $14,57 | +4,44 % | $13,95 | $14,57 | $13,93 | 32,60K |
| 2026-08-21 | $13,95 | -0,14 % | $13,97 | $13,97 | $13,91 | 14,50K |
| 2026-08-20 | $13,97 | 0,00 % | $13,97 | $13,97 | $13,91 | 54,70K |
| 2026-08-19 | $13,97 | +0,36 % | $13,89 | $13,99 | $13,82 | 47,40K |
| 2026-08-18 | $13,92 | +0,36 % | $13,83 | $13,92 | $13,80 | 62,60K |
| 2026-08-17 | $13,87 | -1,00 % | $13,96 | $14,00 | $13,83 | 52,60K |
| 2026-08-14 | $14,01 | -0,28 % | $14,05 | $14,11 | $14,00 | 32,40K |
| 2026-08-13 | $14,05 | -0,57 % | $14,19 | $14,19 | $14,05 | 17,90K |
| 2026-08-12 | $14,13 | -0,37 % | $14,24 | $14,24 | $14,12 | 34,30K |
| 2026-08-11 | $14,18 | -0,41 % | $14,30 | $14,30 | $14,18 | 26,30K |
| 2026-08-10 | $14,24 | -0,29 % | $14,31 | $14,33 | $14,23 | 95,00K |
| 2026-08-07 | $14,28 | -0,06 % | $14,35 | $14,35 | $14,25 | 71,60K |
| 2026-08-06 | $14,29 | +0,07 % | $14,23 | $14,30 | $14,23 | 53,00K |
| 2026-08-05 | $14,28 | -0,14 % | $14,36 | $14,36 | $14,25 | 44,50K |
| 2026-08-04 | $14,30 | +0,07 % | $14,26 | $14,31 | $14,23 | 97,10K |
| 2026-08-03 | $14,29 | -0,76 % | $14,46 | $14,50 | $14,25 | 51,80K |
| 2026-07-31 | $14,40 | +0,84 % | $14,28 | $14,57 | $14,20 | 62,20K |
| 2026-07-30 | $14,28 | 0,00 % | $14,27 | $14,32 | $14,22 | 15,70K |
| 2026-07-29 | $14,28 | -0,21 % | $14,25 | $14,30 | $14,20 | 30,30K |
| 2026-07-28 | $14,31 | -0,28 % | $14,31 | $14,38 | $14,28 | 47,10K |
| 2026-07-27 | $14,35 | +1,34 % | $14,20 | $14,35 | $14,20 | 16,80K |
| 2026-07-24 | $14,16 | +1,36 % | $14,00 | $14,30 | $13,99 | 34,30K |
| 2026-07-23 | $13,97 | -4,64 % | $14,59 | $14,60 | $13,75 | 173,30K |
| 2026-07-22 | $14,65 | -0,95 % | $14,71 | $14,74 | $14,60 | 49,20K |
| 2026-07-21 | $14,79 | -0,55 % | $14,91 | $14,93 | $14,79 | 27,50K |
| 2026-07-20 | $14,87 | -0,65 % | $14,95 | $14,95 | $14,85 | 21,70K |
| 2026-07-17 | $14,97 | -0,20 % | $14,96 | $15,00 | $14,93 | 27,10K |
| 2026-07-16 | $15,00 | -0,13 % | $15,00 | $15,01 | $14,91 | 10,90K |
| 2026-07-15 | $15,02 | +0,40 % | $14,99 | $15,05 | $14,90 | 24,70K |
| 2026-07-14 | $14,96 | -0,33 % | $14,95 | $15,05 | $14,92 | 42,10K |
| 2026-07-13 | $15,01 | -0,79 % | $15,06 | $15,19 | $14,91 | 53,30K |
| 2026-07-10 | $15,13 | -0,46 % | $15,15 | $15,15 | $15,05 | 26,30K |
| 2026-07-09 | $15,20 | +0,33 % | $15,10 | $15,20 | $15,07 | 27,50K |
| 2026-07-08 | $15,15 | -0,79 % | $15,27 | $15,27 | $15,05 | 22,40K |
| 2026-07-07 | $15,27 | +0,59 % | $15,11 | $15,42 | $15,05 | 56,00K |
| 2026-07-06 | $15,18 | +0,76 % | $15,05 | $15,24 | $15,05 | 10,40K |
| 2026-07-02 | $15,07 | -0,62 % | $15,25 | $15,25 | $15,02 | 21,10K |
| 2026-07-01 | $15,16 | +1,13 % | $15,02 | $15,24 | $14,98 | 25,70K |
| 2026-06-30 | $14,99 | +0,13 % | $14,99 | $15,08 | $14,81 | 129,20K |
| 2026-06-29 | $14,97 | +0,81 % | $14,95 | $14,99 | $14,91 | 38,90K |
| 2026-06-26 | $14,85 | -0,67 % | $14,90 | $14,99 | $14,78 | 68,00K |
| 2026-06-25 | $14,95 | -1,25 % | $15,28 | $15,28 | $14,88 | 68,20K |
| 2026-06-24 | $15,14 | -0,44 % | $15,19 | $15,23 | $15,08 | 41,90K |
| 2026-06-23 | $15,21 | +0,31 % | $15,21 | $15,23 | $15,15 | 36,00K |
| 2026-06-22 | $15,16 | -2,00 % | $15,42 | $15,42 | $15,16 | 30,10K |
| 2026-06-18 | $15,47 | +0,58 % | $15,44 | $15,50 | $15,33 | 15,50K |
| 2026-06-17 | $15,38 | -0,12 % | $15,37 | $15,42 | $15,30 | 25,00K |
| 2026-06-16 | $15,40 | +0,26 % | $15,42 | $15,42 | $15,26 | 22,90K |
| 2026-06-15 | $15,36 | +1,05 % | $15,17 | $15,37 | $15,17 | 32,40K |
| 2026-06-12 | $15,20 | -0,98 % | $15,25 | $15,36 | $15,16 | 27,60K |
| 2026-06-11 | $15,35 | +0,07 % | $15,32 | $15,35 | $15,20 | 27,10K |
| 2026-06-10 | $15,34 | -2,07 % | $15,30 | $15,42 | $15,17 | 35,80K |
| 2026-06-09 | $15,66 | -0,10 % | $15,62 | $15,71 | $15,50 | 24,00K |
| 2026-06-08 | $15,68 | -0,57 % | $15,81 | $15,82 | $15,51 | 31,20K |
| 2026-06-05 | $15,77 | +1,35 % | $15,56 | $15,86 | $15,56 | 21,90K |
| 2026-06-04 | $15,56 | +0,45 % | $15,49 | $15,63 | $15,48 | 29,80K |
| 2026-06-03 | $15,49 | -0,19 % | $15,69 | $15,69 | $15,49 | 68,20K |
| 2026-06-02 | $15,52 | -0,89 % | $15,55 | $15,71 | $15,52 | 30,90K |
| 2026-06-01 | $15,66 | +1,03 % | $15,50 | $15,77 | $15,47 | 36,50K |
| 2026-05-29 | $15,50 | -3,19 % | $16,00 | $16,00 | $15,30 | 137,40K |
| 2026-05-28 | $16,01 | 0,00 % | $15,86 | $16,10 | $15,86 | 22,10K |
| 2026-05-27 | $16,01 | -0,50 % | $16,19 | $16,19 | $15,87 | 20,50K |
| 2026-05-26 | $16,09 | +0,69 % | $15,95 | $16,15 | $15,95 | 19,40K |