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 | $18,59 | -0,27 % | $18,49 | $19,70 | $18,45 | 152,58K |
| 2026-09-30 | $18,64 | -12,77 % | $21,24 | $21,24 | $18,41 | 362,20K |
| 2026-09-29 | $21,37 | +0,14 % | $21,17 | $22,20 | $20,70 | 228,50K |
| 2026-09-28 | $21,34 | +8,05 % | $19,51 | $21,55 | $19,01 | 146,40K |
| 2026-09-25 | $19,75 | -3,52 % | $20,46 | $21,03 | $19,33 | 203,10K |
| 2026-09-24 | $20,47 | -8,37 % | $22,42 | $22,63 | $20,21 | 263,50K |
| 2026-09-23 | $22,34 | -11,52 % | $25,30 | $25,81 | $21,88 | 219,40K |
| 2026-09-22 | $25,25 | -5,78 % | $26,37 | $27,31 | $25,03 | 246,90K |
| 2026-09-21 | $26,80 | +4,12 % | $26,09 | $27,99 | $25,12 | 292,20K |
| 2026-09-18 | $25,74 | -4,03 % | $26,80 | $27,55 | $25,41 | 715,10K |
| 2026-09-17 | $26,82 | +2,17 % | $26,49 | $27,80 | $25,61 | 247,60K |
| 2026-09-16 | $26,25 | +18,40 % | $22,34 | $27,11 | $22,01 | 319,80K |
| 2026-09-15 | $22,17 | +1,98 % | $22,50 | $23,38 | $21,71 | 148,80K |
| 2026-09-14 | $21,74 | +4,22 % | $20,90 | $22,08 | $20,45 | 254,30K |
| 2026-09-11 | $20,86 | -3,02 % | $21,55 | $21,90 | $20,75 | 148,90K |
| 2026-09-10 | $21,51 | -2,23 % | $22,00 | $22,39 | $20,68 | 158,90K |
| 2026-09-09 | $22,00 | -4,06 % | $23,00 | $23,29 | $21,82 | 136,30K |
| 2026-09-08 | $22,93 | +4,18 % | $22,05 | $23,37 | $22,00 | 229,20K |
| 2026-09-04 | $22,01 | +9,94 % | $20,00 | $22,16 | $19,36 | 168,70K |
| 2026-09-03 | $20,02 | +3,30 % | $20,31 | $20,59 | $19,39 | 97,30K |
| 2026-09-02 | $19,38 | +2,05 % | $19,10 | $19,91 | $18,84 | 109,70K |
| 2026-09-01 | $18,99 | +3,77 % | $18,60 | $19,93 | $17,98 | 141,20K |
| 2026-08-31 | $18,30 | -6,44 % | $19,57 | $19,57 | $17,59 | 101,60K |
| 2026-08-28 | $19,56 | -1,21 % | $19,82 | $20,61 | $19,44 | 163,60K |
| 2026-08-27 | $19,80 | +7,26 % | $18,25 | $19,84 | $18,25 | 102,40K |
| 2026-08-26 | $18,46 | +0,22 % | $18,58 | $18,63 | $17,96 | 55,70K |
| 2026-08-25 | $18,42 | +14,91 % | $16,10 | $18,80 | $16,10 | 193,50K |
| 2026-08-24 | $16,03 | -2,14 % | $16,38 | $16,50 | $15,94 | 156,00K |
| 2026-08-21 | $16,38 | +3,67 % | $16,00 | $16,50 | $15,75 | 111,40K |
| 2026-08-20 | $15,80 | -2,29 % | $16,21 | $16,27 | $15,60 | 212,00K |
| 2026-08-19 | $16,17 | +0,43 % | $16,21 | $16,77 | $16,01 | 192,80K |
| 2026-08-18 | $16,10 | -1,71 % | $16,58 | $16,73 | $15,96 | 308,10K |
| 2026-08-17 | $16,38 | +1,24 % | $16,14 | $16,42 | $16,00 | 190,70K |
| 2026-08-14 | $16,18 | -1,04 % | $16,31 | $16,76 | $16,00 | 324,00K |
| 2026-08-13 | $16,35 | +0,68 % | $16,32 | $16,89 | $16,22 | 425,80K |
| 2026-08-12 | $16,24 | -1,69 % | $16,52 | $16,88 | $16,17 | 424,20K |
| 2026-08-11 | $16,52 | +3,31 % | $16,39 | $16,98 | $16,15 | 328,50K |
| 2026-08-10 | $15,99 | -0,06 % | $16,50 | $17,25 | $15,97 | 418,30K |
| 2026-08-07 | $16,00 | — | $15,75 | $16,05 | $15,25 | 1,76M |