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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15,88 | -1,49 % | $16,14 | $16,14 | $15,80 | 25,50K |
| 2026-10-01 | $16,12 | +2,87 % | $15,71 | $16,23 | $15,71 | 16,30K |
| 2026-09-30 | $15,67 | -4,28 % | $16,38 | $16,38 | $15,67 | 96,40K |
| 2026-09-29 | $16,37 | +2,44 % | $15,99 | $16,50 | $15,80 | 24,20K |
| 2026-09-28 | $15,98 | -0,68 % | $15,93 | $16,07 | $15,77 | 6,10K |
| 2026-09-25 | $16,09 | -0,06 % | $16,08 | $16,19 | $15,93 | 9,90K |
| 2026-09-24 | $16,10 | -1,23 % | $16,32 | $16,43 | $16,10 | 5,50K |
| 2026-09-23 | $16,30 | -0,79 % | $16,50 | $16,50 | $16,16 | 12,00K |
| 2026-09-22 | $16,43 | -1,50 % | $16,53 | $16,65 | $16,43 | 44,00K |
| 2026-09-21 | $16,68 | +1,52 % | $16,68 | $17,17 | $16,68 | 14,00K |
| 2026-09-18 | $16,43 | -1,91 % | $16,71 | $16,74 | $16,43 | 6,80K |
| 2026-09-17 | $16,75 | +0,36 % | $16,54 | $16,85 | $16,54 | 2,50K |
| 2026-09-16 | $16,69 | -0,24 % | $16,54 | $16,78 | $16,31 | 2,00K |
| 2026-09-15 | $16,73 | +2,70 % | $16,10 | $16,73 | $16,10 | 10,80K |
| 2026-09-14 | $16,29 | -4,29 % | $16,80 | $16,80 | $16,29 | 10,50K |
| 2026-09-11 | $17,02 | +0,71 % | $16,99 | $17,26 | $16,62 | 5,60K |
| 2026-09-10 | $16,90 | -0,18 % | $16,80 | $17,15 | $16,80 | 7,60K |
| 2026-09-09 | $16,93 | -0,88 % | $17,19 | $17,23 | $16,93 | 13,10K |
| 2026-09-08 | $17,08 | +0,53 % | $17,19 | $17,40 | $17,01 | 13,30K |
| 2026-09-04 | $16,99 | +0,65 % | $17,08 | $17,18 | $16,88 | 16,40K |
| 2026-09-03 | $16,88 | -1,23 % | $17,29 | $17,35 | $16,88 | 7,30K |
| 2026-09-02 | $17,09 | +1,42 % | $16,90 | $17,40 | $16,83 | 14,20K |
| 2026-09-01 | $16,85 | -0,88 % | $16,61 | $16,99 | $16,61 | 13,30K |
| 2026-08-31 | $17,00 | +1,67 % | $16,64 | $17,35 | $16,64 | 45,50K |
| 2026-08-28 | $16,72 | -0,89 % | $16,88 | $16,98 | $16,72 | 19,20K |
| 2026-08-27 | $16,87 | +1,69 % | $16,65 | $16,87 | $16,65 | 5,40K |
| 2026-08-26 | $16,59 | +0,61 % | $16,49 | $17,00 | $16,49 | 27,60K |
| 2026-08-25 | $16,49 | -0,12 % | $16,43 | $16,51 | $16,35 | 20,20K |
| 2026-08-24 | $16,51 | +0,06 % | $16,51 | $16,52 | $16,39 | 13,90K |
| 2026-08-21 | $16,50 | -0,06 % | $16,60 | $16,73 | $16,43 | 17,10K |
| 2026-08-20 | $16,51 | 0,00 % | $16,44 | $16,54 | $16,36 | 21,40K |
| 2026-08-19 | $16,51 | +0,92 % | $16,50 | $16,60 | $16,37 | 20,50K |
| 2026-08-18 | $16,36 | +1,55 % | $16,52 | $16,52 | $16,10 | 24,60K |
| 2026-08-17 | $16,11 | -1,17 % | $16,32 | $16,52 | $16,09 | 17,40K |
| 2026-08-14 | $16,30 | -0,18 % | $16,36 | $16,44 | $16,21 | 18,30K |
| 2026-08-13 | $16,33 | +0,49 % | $16,52 | $16,55 | $16,27 | 10,90K |
| 2026-08-12 | $16,25 | -0,12 % | $16,66 | $16,66 | $16,15 | 15,20K |
| 2026-08-11 | $16,27 | +1,06 % | $16,71 | $16,71 | $16,12 | 34,40K |
| 2026-08-10 | $16,10 | -0,12 % | $15,71 | $16,29 | $15,71 | 53,60K |
| 2026-08-07 | $16,12 | -1,65 % | $15,98 | $16,26 | $15,98 | 43,70K |
| 2026-08-06 | $16,39 | +3,28 % | $16,17 | $16,42 | $16,07 | 17,70K |
| 2026-08-05 | $15,87 | -0,44 % | $15,97 | $16,10 | $15,87 | 11,70K |
| 2026-08-04 | $15,94 | +0,82 % | $15,71 | $16,00 | $15,71 | 20,90K |
| 2026-08-03 | $15,81 | -1,19 % | $16,00 | $16,00 | $15,80 | 7,90K |
| 2026-07-31 | $16,00 | +0,31 % | $16,06 | $16,18 | $15,81 | 75,70K |
| 2026-07-30 | $15,95 | +0,95 % | $15,94 | $16,01 | $15,83 | 9,30K |
| 2026-07-29 | $15,80 | -0,57 % | $16,07 | $16,07 | $15,80 | 11,50K |
| 2026-07-28 | $15,89 | -1,12 % | $16,16 | $16,20 | $15,85 | 7,20K |
| 2026-07-27 | $16,07 | +1,01 % | $16,03 | $16,21 | $16,02 | 4,00K |
| 2026-07-24 | $15,91 | -0,38 % | $16,11 | $16,11 | $15,91 | 2,80K |
| 2026-07-23 | $15,97 | +0,38 % | $16,09 | $16,24 | $15,75 | 16,60K |
| 2026-07-22 | $15,91 | -0,13 % | $15,83 | $16,00 | $15,83 | 24,30K |
| 2026-07-21 | $15,93 | +0,31 % | $16,02 | $16,25 | $15,86 | 32,10K |
| 2026-07-20 | $15,88 | -0,56 % | $15,85 | $16,09 | $15,85 | 5,40K |
| 2026-07-17 | $15,97 | -0,31 % | $16,01 | $16,10 | $15,85 | 16,60K |
| 2026-07-16 | $16,02 | -0,68 % | $16,11 | $16,16 | $15,63 | 19,90K |
| 2026-07-15 | $16,13 | +2,28 % | $15,65 | $16,13 | $15,65 | 12,20K |
| 2026-07-14 | $15,77 | +0,13 % | $15,58 | $15,95 | $15,58 | 34,10K |
| 2026-07-13 | $15,75 | -1,19 % | $15,93 | $16,06 | $15,55 | 28,20K |
| 2026-07-10 | $15,94 | -1,36 % | $16,00 | $16,09 | $15,55 | 12,50K |
| 2026-07-09 | $16,16 | +2,15 % | $15,72 | $16,16 | $15,72 | 13,90K |
| 2026-07-08 | $15,82 | -0,94 % | $15,83 | $15,90 | $15,75 | 36,50K |
| 2026-07-07 | $15,97 | +0,25 % | $15,82 | $16,10 | $15,80 | 11,50K |
| 2026-07-06 | $15,93 | +0,82 % | $15,80 | $15,96 | $15,80 | 10,20K |
| 2026-07-02 | $15,80 | +0,64 % | $15,77 | $16,00 | $15,72 | 8,50K |
| 2026-07-01 | $15,70 | +1,29 % | $15,52 | $15,79 | $15,52 | 24,70K |
| 2026-06-30 | $15,50 | -2,82 % | $15,73 | $16,03 | $15,50 | 434,20K |
| 2026-06-29 | $15,95 | +0,95 % | $15,75 | $15,96 | $15,75 | 8,40K |
| 2026-06-26 | $15,80 | -0,63 % | $16,04 | $16,04 | $15,72 | 28,10K |
| 2026-06-25 | $15,90 | -0,93 % | $16,00 | $16,21 | $15,81 | 28,10K |
| 2026-06-24 | $16,05 | -1,41 % | $16,53 | $16,53 | $16,01 | 25,00K |
| 2026-06-23 | $16,28 | -0,61 % | $16,38 | $16,48 | $16,28 | 16,70K |
| 2026-06-22 | $16,38 | -1,97 % | $16,72 | $16,72 | $16,38 | 13,50K |
| 2026-06-18 | $16,71 | +0,06 % | $16,73 | $16,75 | $16,59 | 3,00K |
| 2026-06-17 | $16,70 | +0,42 % | $16,58 | $16,72 | $16,53 | 3,50K |
| 2026-06-16 | $16,63 | 0,00 % | $16,59 | $16,84 | $16,59 | 4,20K |
| 2026-06-15 | $16,63 | -0,18 % | $16,66 | $16,70 | $16,53 | 14,80K |
| 2026-06-12 | $16,66 | 0,00 % | $16,65 | $16,90 | $16,64 | 3,00K |
| 2026-06-11 | $16,66 | -0,60 % | $16,68 | $16,83 | $16,61 | 14,40K |
| 2026-06-10 | $16,76 | -0,59 % | $16,89 | $17,10 | $16,61 | 17,00K |
| 2026-06-09 | $16,86 | -1,11 % | $16,97 | $17,03 | $16,86 | 7,70K |
| 2026-06-08 | $17,05 | +2,77 % | $16,55 | $17,08 | $16,55 | 10,70K |
| 2026-06-05 | $16,59 | -0,78 % | $16,77 | $16,85 | $16,59 | 8,40K |
| 2026-06-04 | $16,72 | 0,00 % | $16,64 | $16,90 | $16,64 | 14,60K |
| 2026-06-03 | $16,72 | -1,07 % | $16,74 | $17,24 | $16,72 | 4,10K |
| 2026-06-02 | $16,90 | -0,88 % | $16,94 | $16,94 | $16,84 | 11,60K |
| 2026-06-01 | $17,05 | -2,29 % | $17,07 | $17,20 | $17,00 | 11,50K |
| 2026-05-29 | $17,45 | +0,35 % | $17,31 | $17,49 | $17,31 | 10,50K |
| 2026-05-28 | $17,39 | 0,00 % | $17,34 | $17,48 | $17,34 | 16,00K |
| 2026-05-27 | $17,39 | +0,23 % | $17,29 | $17,48 | $17,29 | 33,90K |