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 | $15,49 | +1,31 % | $15,29 | $15,66 | $15,29 | 4,80K |
| 2026-10-15 | $15,29 | -0,66 % | $15,47 | $15,47 | $15,25 | 14,50K |
| 2026-10-14 | $15,39 | -0,84 % | $15,43 | $15,44 | $15,34 | 6,80K |
| 2026-10-13 | $15,52 | +1,60 % | $15,36 | $15,56 | $15,36 | 3,30K |
| 2026-10-12 | $15,27 | -0,10 % | $15,26 | $15,31 | $15,25 | 19,70K |
| 2026-10-09 | $15,29 | -0,20 % | $15,33 | $15,33 | $15,28 | 5,80K |
| 2026-10-08 | $15,32 | -0,20 % | $15,35 | $15,35 | $15,29 | 10,30K |
| 2026-10-07 | $15,35 | -0,32 % | $15,44 | $15,65 | $15,35 | 19,00K |
| 2026-10-06 | $15,40 | +0,65 % | $15,25 | $15,46 | $15,25 | 7,90K |
| 2026-10-05 | $15,30 | +0,92 % | $15,35 | $15,35 | $15,19 | 10,40K |
| 2026-10-02 | $15,16 | -4,35 % | $15,68 | $15,82 | $14,79 | 25,60K |
| 2026-10-01 | $15,85 | -0,50 % | $15,68 | $15,90 | $15,55 | 14,60K |
| 2026-09-30 | $15,93 | +5,15 % | $15,15 | $15,93 | $15,04 | 34,60K |
| 2026-09-29 | $15,15 | -0,66 % | $15,25 | $15,25 | $15,00 | 7,20K |
| 2026-09-28 | $15,25 | +1,59 % | $14,97 | $15,27 | $14,97 | 5,80K |
| 2026-09-25 | $15,01 | +1,08 % | $14,85 | $15,13 | $14,75 | 18,60K |
| 2026-09-24 | $14,85 | -3,32 % | $15,29 | $15,32 | $14,70 | 76,30K |
| 2026-09-23 | $15,36 | -1,48 % | $15,59 | $15,60 | $15,21 | 35,10K |
| 2026-09-22 | $15,59 | -1,33 % | $15,95 | $15,95 | $15,59 | 20,20K |
| 2026-09-21 | $15,80 | -1,70 % | $15,90 | $16,00 | $15,74 | 12,00K |
| 2026-09-18 | $16,07 | +0,61 % | $15,89 | $16,10 | $15,80 | 10,70K |
| 2026-09-17 | $15,98 | -0,06 % | $16,05 | $16,20 | $15,85 | 8,70K |
| 2026-09-16 | $15,98 | +0,82 % | $16,28 | $16,28 | $15,80 | 6,80K |
| 2026-09-15 | $15,85 | -0,31 % | $15,97 | $15,97 | $15,79 | 8,10K |
| 2026-09-14 | $15,90 | +0,66 % | $15,85 | $16,02 | $15,77 | 8,80K |
| 2026-09-11 | $15,80 | -0,57 % | $15,97 | $16,19 | $15,80 | 1,90K |
| 2026-09-10 | $15,89 | -0,13 % | $15,97 | $16,17 | $15,89 | 8,60K |
| 2026-09-09 | $15,91 | +0,06 % | $16,20 | $16,20 | $15,91 | 13,70K |
| 2026-09-08 | $15,90 | -1,30 % | $16,14 | $16,23 | $15,90 | 8,30K |
| 2026-09-04 | $16,11 | -0,04 % | $16,19 | $16,28 | $16,11 | 11,70K |
| 2026-09-03 | $16,12 | +0,10 % | $16,13 | $16,27 | $16,10 | 27,60K |
| 2026-09-02 | $16,10 | -0,46 % | $16,25 | $16,26 | $16,09 | 4,00K |
| 2026-09-01 | $16,17 | -1,67 % | $16,10 | $16,18 | $16,02 | 6,70K |
| 2026-08-31 | $16,45 | +0,49 % | $16,43 | $16,45 | $16,30 | 10,20K |
| 2026-08-28 | $16,37 | +0,09 % | $16,33 | $16,37 | $16,29 | 17,70K |
| 2026-08-27 | $16,35 | -0,03 % | $16,36 | $16,36 | $16,26 | 9,20K |
| 2026-08-26 | $16,36 | 0,00 % | $16,34 | $16,36 | $16,34 | 700 |
| 2026-08-25 | $16,36 | -0,06 % | $16,36 | $16,37 | $16,31 | 10,50K |
| 2026-08-24 | $16,37 | -0,37 % | $16,31 | $16,37 | $16,26 | 8,10K |
| 2026-08-21 | $16,43 | +0,31 % | $16,40 | $16,45 | $16,27 | 39,70K |
| 2026-08-20 | $16,38 | +0,06 % | $16,32 | $16,38 | $16,15 | 5,80K |
| 2026-08-19 | $16,37 | +0,79 % | $16,37 | $16,40 | $16,20 | 4,60K |
| 2026-08-18 | $16,24 | -0,23 % | $16,26 | $16,41 | $16,22 | 14,40K |
| 2026-08-17 | $16,28 | +0,68 % | $16,22 | $16,29 | $16,22 | 14,00K |
| 2026-08-14 | $16,17 | 0,00 % | $16,11 | $16,17 | $16,11 | 11,10K |
| 2026-08-13 | $16,17 | +0,31 % | $16,08 | $16,17 | $16,08 | 4,00K |
| 2026-08-12 | $16,12 | +0,34 % | $16,10 | $16,15 | $16,08 | 3,70K |
| 2026-08-11 | $16,07 | -0,46 % | $16,15 | $16,17 | $15,96 | 5,60K |
| 2026-08-10 | $16,14 | +0,62 % | $16,02 | $16,14 | $16,02 | 7,60K |
| 2026-08-07 | $16,04 | -0,37 % | $15,98 | $16,11 | $15,98 | 7,60K |
| 2026-08-06 | $16,10 | -0,43 % | $16,05 | $16,17 | $16,05 | 16,00K |
| 2026-08-05 | $16,17 | +0,56 % | $16,18 | $16,18 | $16,11 | 3,70K |
| 2026-08-04 | $16,08 | +1,34 % | $15,86 | $16,09 | $15,86 | 11,00K |
| 2026-08-03 | $15,87 | -0,82 % | $16,01 | $16,01 | $15,84 | 7,20K |
| 2026-07-31 | $16,00 | -0,56 % | $16,05 | $16,05 | $15,91 | 11,90K |
| 2026-07-30 | $16,09 | +1,19 % | $15,91 | $16,16 | $15,89 | 10,00K |
| 2026-07-29 | $15,90 | +0,13 % | $16,14 | $16,14 | $15,90 | 2,90K |
| 2026-07-28 | $15,88 | -1,24 % | $16,11 | $16,18 | $15,81 | 35,30K |
| 2026-07-27 | $16,08 | -0,80 % | $15,95 | $16,19 | $15,92 | 10,20K |
| 2026-07-24 | $16,21 | +3,05 % | $15,79 | $16,24 | $15,70 | 27,90K |
| 2026-07-23 | $15,73 | -1,87 % | $16,03 | $16,03 | $15,71 | 15,90K |
| 2026-07-22 | $16,03 | +0,82 % | $15,98 | $16,05 | $15,91 | 5,30K |
| 2026-07-21 | $15,90 | -0,81 % | $16,12 | $16,12 | $15,88 | 3,90K |
| 2026-07-20 | $16,03 | +2,36 % | $15,79 | $16,10 | $15,70 | 21,80K |
| 2026-07-17 | $15,66 | -1,51 % | $15,88 | $15,88 | $15,66 | 8,60K |
| 2026-07-16 | $15,90 | -0,56 % | $15,99 | $15,99 | $15,90 | 28,70K |
| 2026-07-15 | $15,99 | +0,81 % | $16,00 | $16,00 | $15,88 | 5,30K |
| 2026-07-14 | $15,86 | -0,12 % | $15,90 | $15,95 | $15,68 | 18,40K |
| 2026-07-13 | $15,88 | +1,60 % | $15,79 | $15,99 | $15,72 | 23,50K |
| 2026-07-10 | $15,63 | -1,88 % | $15,73 | $15,76 | $15,56 | 5,50K |
| 2026-07-09 | $15,93 | +3,71 % | $15,36 | $15,95 | $15,36 | 40,70K |
| 2026-07-08 | $15,36 | -0,94 % | $15,28 | $15,47 | $15,28 | 7,10K |
| 2026-07-07 | $15,51 | +1,21 % | $15,44 | $15,71 | $15,40 | 9,50K |
| 2026-07-06 | $15,32 | +0,86 % | $15,28 | $15,57 | $15,22 | 15,20K |
| 2026-07-02 | $15,19 | -2,38 % | $15,46 | $15,46 | $15,19 | 5,90K |
| 2026-07-01 | $15,56 | +2,64 % | $15,20 | $15,56 | $15,16 | 12,50K |
| 2026-06-30 | $15,16 | -3,56 % | $15,55 | $15,64 | $15,15 | 98,40K |
| 2026-06-29 | $15,72 | +1,42 % | $15,54 | $15,74 | $15,52 | 21,90K |
| 2026-06-26 | $15,50 | +0,19 % | $15,78 | $15,80 | $15,49 | 23,60K |
| 2026-06-25 | $15,47 | -0,39 % | $15,50 | $15,67 | $15,47 | 14,70K |
| 2026-06-24 | $15,53 | -0,19 % | $15,50 | $15,59 | $15,40 | 47,30K |
| 2026-06-23 | $15,56 | -0,26 % | $15,48 | $15,67 | $15,48 | 8,40K |
| 2026-06-22 | $15,60 | -0,13 % | $15,72 | $15,75 | $15,50 | 10,50K |
| 2026-06-18 | $15,62 | -0,51 % | $15,62 | $15,89 | $15,62 | 3,00K |
| 2026-06-17 | $15,70 | +0,32 % | $15,77 | $15,86 | $15,61 | 12,00K |
| 2026-06-16 | $15,65 | +0,19 % | $15,49 | $15,65 | $15,47 | 12,00K |
| 2026-06-15 | $15,62 | +0,96 % | $15,33 | $15,63 | $15,33 | 6,60K |
| 2026-06-12 | $15,47 | -0,05 % | $15,51 | $15,66 | $15,44 | 10,90K |
| 2026-06-11 | $15,48 | +0,91 % | $15,35 | $15,52 | $15,30 | 14,40K |
| 2026-06-10 | $15,34 | -0,65 % | $15,32 | $15,44 | $15,32 | 5,80K |