Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | $15,00 | +0,60 % | $15,15 | $15,15 | $15,00 | 18,40K |
| 2026-10-15 | $14,91 | -0,47 % | $15,00 | $15,20 | $14,84 | 19,60K |
| 2026-10-14 | $14,98 | +1,15 % | $15,03 | $15,15 | $14,81 | 17,90K |
| 2026-10-13 | $14,81 | +0,27 % | $14,89 | $15,05 | $14,75 | 22,40K |
| 2026-10-12 | $14,77 | +0,27 % | $14,74 | $14,80 | $14,73 | 8,80K |
| 2026-10-09 | $14,73 | +0,24 % | $14,77 | $14,79 | $14,66 | 16,30K |
| 2026-10-08 | $14,69 | -0,03 % | $14,95 | $14,95 | $14,50 | 9,70K |
| 2026-10-07 | $14,70 | -1,08 % | $14,76 | $14,76 | $14,65 | 13,80K |
| 2026-10-06 | $14,86 | +0,34 % | $15,04 | $15,04 | $14,72 | 17,70K |
| 2026-10-05 | $14,81 | -1,69 % | $15,06 | $15,09 | $14,74 | 4,80K |
| 2026-10-02 | $15,06 | -0,72 % | $15,10 | $15,17 | $14,93 | 12,00K |
| 2026-10-01 | $15,18 | +0,83 % | $14,99 | $15,25 | $14,93 | 29,50K |
| 2026-09-30 | $15,05 | +2,38 % | $14,68 | $15,14 | $14,66 | 55,20K |
| 2026-09-29 | $14,70 | -0,34 % | $14,87 | $14,87 | $14,60 | 18,70K |
| 2026-09-28 | $14,75 | +0,96 % | $14,58 | $14,79 | $14,58 | 4,60K |
| 2026-09-25 | $14,61 | +0,41 % | $14,58 | $14,70 | $14,57 | 14,30K |
| 2026-09-24 | $14,55 | -1,47 % | $14,85 | $14,91 | $14,41 | 34,40K |
| 2026-09-23 | $14,77 | -0,56 % | $14,79 | $14,88 | $14,74 | 12,00K |
| 2026-09-22 | $14,85 | -1,53 % | $15,03 | $15,14 | $14,83 | 51,60K |
| 2026-09-21 | $15,08 | -0,13 % | $15,10 | $15,14 | $15,01 | 21,70K |
| 2026-09-18 | $15,10 | +0,20 % | $15,00 | $15,10 | $15,00 | 8,40K |
| 2026-09-17 | $15,07 | -0,07 % | $15,10 | $15,10 | $15,07 | 3,40K |
| 2026-09-16 | $15,08 | +0,67 % | $14,93 | $15,24 | $14,93 | 801,50K |
| 2026-09-15 | $14,98 | 0,00 % | $14,98 | $15,11 | $14,94 | 8,70K |
| 2026-09-14 | $14,98 | -0,47 % | $15,01 | $15,10 | $14,98 | 7,10K |
| 2026-09-11 | $15,05 | -0,40 % | $15,02 | $15,25 | $15,02 | 32,60K |
| 2026-09-10 | $15,11 | -0,26 % | $15,09 | $15,13 | $15,02 | 4,80K |
| 2026-09-09 | $15,15 | +0,51 % | $15,18 | $15,20 | $15,01 | 25,90K |
| 2026-09-08 | $15,07 | +0,15 % | $15,11 | $15,20 | $15,04 | 87,80K |
| 2026-09-04 | $15,05 | -0,17 % | $15,15 | $15,15 | $15,00 | 18,60K |
| 2026-09-03 | $15,07 | -0,10 % | $15,20 | $15,28 | $15,07 | 28,90K |
| 2026-09-02 | $15,09 | +0,27 % | $15,05 | $15,20 | $15,04 | 11,90K |
| 2026-09-01 | $15,05 | -2,49 % | $15,20 | $15,20 | $15,00 | 29,20K |
| 2026-08-31 | $15,44 | +0,23 % | $15,35 | $15,50 | $15,35 | 39,10K |
| 2026-08-28 | $15,40 | -0,16 % | $15,43 | $15,50 | $15,39 | 18,80K |
| 2026-08-27 | $15,43 | +0,16 % | $15,40 | $15,50 | $15,35 | 19,90K |
| 2026-08-26 | $15,40 | -0,06 % | $15,40 | $15,41 | $15,39 | 23,70K |
| 2026-08-25 | $15,41 | +0,39 % | $15,40 | $15,49 | $15,38 | 23,50K |
| 2026-08-24 | $15,35 | -0,39 % | $15,43 | $15,45 | $15,35 | 4,60K |
| 2026-08-21 | $15,41 | +0,39 % | $15,30 | $15,46 | $15,30 | 6,90K |
| 2026-08-20 | $15,35 | -0,07 % | $15,30 | $15,44 | $15,30 | 8,90K |
| 2026-08-19 | $15,36 | 0,00 % | $15,37 | $15,45 | $15,29 | 24,30K |
| 2026-08-18 | $15,36 | -0,16 % | $15,31 | $15,43 | $15,24 | 36,40K |
| 2026-08-17 | $15,39 | -0,03 % | $15,37 | $15,45 | $15,33 | 18,40K |
| 2026-08-14 | $15,39 | +1,15 % | $15,35 | $15,44 | $15,34 | 6,60K |
| 2026-08-13 | $15,22 | -0,56 % | $15,23 | $15,35 | $15,22 | 5,30K |
| 2026-08-12 | $15,30 | +0,39 % | $15,35 | $15,35 | $15,24 | 15,70K |
| 2026-08-11 | $15,24 | +0,53 % | $15,24 | $15,32 | $15,18 | 7,70K |
| 2026-08-10 | $15,16 | -0,75 % | $15,10 | $15,23 | $15,10 | 10,50K |
| 2026-08-07 | $15,27 | -0,10 % | $15,37 | $15,37 | $15,23 | 3,80K |
| 2026-08-06 | $15,29 | +0,47 % | $15,38 | $15,38 | $15,18 | 6,90K |
| 2026-08-05 | $15,22 | -0,86 % | $15,25 | $15,26 | $15,22 | 9,10K |
| 2026-08-04 | $15,35 | +0,70 % | $15,31 | $15,40 | $15,25 | 35,50K |
| 2026-08-03 | $15,24 | +0,62 % | $15,21 | $15,37 | $15,07 | 4,00K |
| 2026-07-31 | $15,15 | -0,46 % | $15,14 | $15,31 | $15,14 | 2,40K |
| 2026-07-30 | $15,22 | -0,26 % | $15,08 | $15,23 | $15,08 | 1,80K |
| 2026-07-29 | $15,26 | -0,26 % | $15,32 | $15,38 | $15,04 | 20,70K |
| 2026-07-28 | $15,30 | +0,23 % | $15,32 | $15,32 | $15,30 | 2,50K |
| 2026-07-27 | $15,27 | +1,29 % | $15,16 | $15,32 | $15,16 | 6,00K |
| 2026-07-24 | $15,07 | -0,53 % | $15,10 | $15,20 | $15,05 | 24,10K |
| 2026-07-23 | $15,15 | -0,53 % | $15,19 | $15,20 | $15,14 | 4,00K |
| 2026-07-22 | $15,23 | -0,13 % | $15,26 | $15,31 | $15,23 | 5,10K |
| 2026-07-21 | $15,25 | +0,13 % | $15,27 | $15,27 | $15,25 | 3,90K |
| 2026-07-20 | $15,23 | +1,53 % | $15,18 | $15,35 | $15,00 | 8,30K |
| 2026-07-17 | $15,00 | -2,60 % | $15,35 | $15,35 | $14,91 | 33,40K |
| 2026-07-16 | $15,40 | +0,33 % | $15,40 | $15,40 | $15,29 | 20,90K |
| 2026-07-15 | $15,35 | +0,39 % | $15,17 | $15,35 | $15,10 | 11,60K |
| 2026-07-14 | $15,29 | +0,07 % | $15,38 | $15,38 | $15,14 | 8,30K |
| 2026-07-13 | $15,28 | +0,86 % | $15,15 | $15,35 | $15,15 | 13,60K |
| 2026-07-10 | $15,15 | +0,40 % | $15,08 | $15,20 | $15,06 | 17,30K |
| 2026-07-09 | $15,09 | +0,70 % | $15,05 | $15,10 | $15,05 | 30,30K |
| 2026-07-08 | $14,98 | -0,70 % | $15,00 | $15,00 | $14,86 | 19,20K |
| 2026-07-07 | $15,09 | +0,07 % | $15,00 | $15,10 | $15,00 | 9,70K |
| 2026-07-06 | $15,08 | +0,47 % | $15,00 | $15,10 | $15,00 | 10,40K |
| 2026-07-02 | $15,01 | +0,60 % | $14,99 | $15,02 | $14,95 | 6,00K |
| 2026-07-01 | $14,92 | +3,19 % | $14,51 | $14,94 | $14,51 | 2,70K |
| 2026-06-30 | $14,46 | -5,27 % | $15,00 | $15,35 | $14,46 | 80,50K |
| 2026-06-29 | $15,27 | -0,42 % | $15,30 | $15,35 | $15,25 | 9,80K |
| 2026-06-26 | $15,33 | +0,07 % | $15,20 | $15,33 | $15,03 | 36,30K |
| 2026-06-25 | $15,32 | -0,15 % | $15,39 | $15,45 | $15,25 | 6,40K |
| 2026-06-24 | $15,34 | -0,05 % | $15,24 | $15,39 | $15,23 | 12,60K |
| 2026-06-23 | $15,35 | +0,26 % | $15,27 | $15,39 | $15,23 | 17,30K |
| 2026-06-22 | $15,31 | 0,00 % | $15,25 | $15,35 | $15,05 | 24,60K |
| 2026-06-18 | $15,31 | -0,26 % | $15,24 | $15,37 | $15,24 | 4,90K |
| 2026-06-17 | $15,35 | +0,26 % | $15,25 | $15,36 | $15,25 | 15,50K |
| 2026-06-16 | $15,31 | +0,13 % | $15,29 | $15,31 | $15,18 | 14,40K |
| 2026-06-15 | $15,29 | +1,19 % | $15,11 | $15,35 | $15,11 | 22,30K |
| 2026-06-12 | $15,11 | +0,07 % | $15,10 | $15,21 | $15,01 | 14,70K |
| 2026-06-11 | $15,10 | +0,07 % | $15,10 | $15,10 | $15,02 | 1,50K |
| 2026-06-10 | $15,09 | +0,07 % | $15,17 | $15,22 | $14,95 | 15,70K |