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 | $15,89 | -3,70 % | $16,35 | $16,51 | $14,92 | 2,21M |
| 2026-09-30 | $16,50 | -0,90 % | $16,84 | $17,10 | $15,92 | 1,70M |
| 2026-09-29 | $16,65 | +2,52 % | $16,39 | $17,20 | $16,20 | 1,41M |
| 2026-09-28 | $16,24 | -3,16 % | $16,36 | $16,83 | $16,00 | 1,50M |
| 2026-09-25 | $16,77 | +0,30 % | $16,82 | $17,06 | $16,19 | 1,36M |
| 2026-09-24 | $16,72 | +1,27 % | $16,07 | $17,10 | $15,80 | 1,35M |
| 2026-09-23 | $16,51 | -3,39 % | $17,10 | $17,18 | $16,06 | 1,24M |
| 2026-09-22 | $17,09 | -0,47 % | $17,27 | $17,99 | $16,91 | 1,80M |
| 2026-09-21 | $17,17 | -0,58 % | $17,60 | $17,95 | $17,01 | 1,32M |
| 2026-09-18 | $17,27 | +3,54 % | $17,44 | $17,77 | $16,65 | 5,62M |
| 2026-09-17 | $16,68 | +10,03 % | $15,87 | $17,16 | $15,33 | 2,76M |
| 2026-09-16 | $15,16 | +11,72 % | $13,74 | $15,19 | $13,63 | 4,21M |
| 2026-09-15 | $13,57 | -6,86 % | $14,57 | $14,70 | $13,48 | 3,00M |
| 2026-09-14 | $14,57 | -12,39 % | $15,74 | $15,88 | $14,46 | 2,81M |
| 2026-09-11 | $16,63 | +1,03 % | $16,56 | $17,25 | $16,51 | 824,40K |
| 2026-09-10 | $16,46 | -5,18 % | $16,90 | $17,43 | $16,33 | 1,14M |
| 2026-09-09 | $17,36 | -7,76 % | $18,67 | $19,25 | $17,18 | 1,87M |
| 2026-09-08 | $18,82 | +6,69 % | $18,35 | $19,37 | $17,75 | 2,06M |
| 2026-09-04 | $17,64 | +4,13 % | $17,05 | $17,72 | $16,85 | 1,44M |
| 2026-09-03 | $16,94 | +2,36 % | $16,57 | $17,26 | $15,56 | 2,26M |
| 2026-09-02 | $16,55 | -1,61 % | $16,55 | $16,86 | $15,58 | 2,65M |
| 2026-09-01 | $16,82 | -3,50 % | $16,80 | $17,43 | $16,47 | 1,74M |
| 2026-08-31 | $17,43 | +2,23 % | $16,77 | $17,66 | $16,28 | 2,43M |
| 2026-08-28 | $17,05 | -17,27 % | $20,20 | $20,91 | $16,71 | 3,64M |
| 2026-08-27 | $20,61 | +13,30 % | $18,90 | $20,82 | $18,83 | 2,85M |
| 2026-08-26 | $18,19 | -2,68 % | $18,12 | $18,77 | $17,89 | 1,42M |
| 2026-08-25 | $18,69 | +3,83 % | $18,21 | $18,88 | $17,90 | 1,40M |
| 2026-08-24 | $18,00 | -7,74 % | $18,62 | $19,20 | $17,11 | 2,96M |
| 2026-08-21 | $19,51 | +0,59 % | $21,21 | $21,40 | $18,93 | 2,16M |
| 2026-08-20 | $19,40 | +2,03 % | $18,95 | $19,59 | $18,26 | 1,44M |
| 2026-08-19 | $19,01 | -5,56 % | $20,38 | $20,38 | $17,90 | 3,32M |
| 2026-08-18 | $20,13 | -11,05 % | $21,54 | $22,77 | $20,10 | 1,87M |
| 2026-08-17 | $22,63 | -1,31 % | $23,00 | $24,40 | $22,41 | 2,91M |
| 2026-08-14 | $22,93 | +1,69 % | $26,25 | $26,90 | $21,93 | 6,37M |
| 2026-08-13 | $22,55 | +1,71 % | $22,42 | $22,79 | $20,93 | 3,65M |
| 2026-08-12 | $22,17 | +19,13 % | $20,41 | $22,20 | $19,60 | 3,34M |
| 2026-08-11 | $18,61 | +6,34 % | $17,95 | $18,71 | $17,49 | 1,21M |
| 2026-08-10 | $17,50 | -3,85 % | $18,72 | $18,72 | $17,10 | 1,15M |
| 2026-08-07 | $18,20 | +5,88 % | $18,51 | $19,15 | $17,59 | 1,17M |
| 2026-08-06 | $17,19 | -14,07 % | $19,38 | $19,48 | $17,12 | 1,93M |
| 2026-08-05 | $20,00 | -10,75 % | $21,92 | $22,23 | $19,99 | 962,80K |
| 2026-08-04 | $22,42 | +5,98 % | $21,21 | $22,75 | $21,21 | 1,15M |
| 2026-08-03 | $21,15 | +5,54 % | $19,62 | $21,19 | $18,65 | 1,58M |
| 2026-07-31 | $20,04 | +0,96 % | $20,60 | $20,86 | $18,59 | 1,60M |
| 2026-07-30 | $19,85 | +26,92 % | $16,88 | $20,00 | $16,26 | 4,03M |
| 2026-07-29 | $15,64 | -6,29 % | $16,26 | $17,17 | $15,58 | 2,84M |
| 2026-07-28 | $16,69 | -13,79 % | $18,41 | $18,59 | $15,93 | 3,76M |
| 2026-07-27 | $19,36 | -10,95 % | $21,39 | $21,52 | $18,00 | 2,84M |
| 2026-07-24 | $21,74 | -9,42 % | $24,00 | $24,00 | $21,68 | 1,00M |
| 2026-07-23 | $24,00 | -0,91 % | $23,00 | $24,98 | $22,93 | 1,67M |
| 2026-07-22 | $24,22 | -5,13 % | $24,84 | $26,45 | $23,89 | 1,01M |
| 2026-07-21 | $25,53 | +8,73 % | $23,30 | $25,98 | $23,26 | 1,45M |
| 2026-07-20 | $23,48 | -3,85 % | $25,07 | $25,39 | $23,46 | 854,10K |
| 2026-07-17 | $24,42 | +2,56 % | $23,76 | $24,75 | $22,17 | 1,21M |
| 2026-07-16 | $23,81 | -7,21 % | $25,06 | $25,40 | $23,55 | 1,41M |
| 2026-07-15 | $25,66 | +0,08 % | $25,48 | $26,29 | $24,10 | 1,99M |
| 2026-07-14 | $25,64 | -0,16 % | $26,51 | $27,00 | $25,31 | 1,25M |
| 2026-07-13 | $25,68 | -9,70 % | $27,35 | $27,43 | $25,00 | 1,83M |
| 2026-07-10 | $28,44 | -5,83 % | $30,20 | $30,62 | $28,08 | 585,80K |
| 2026-07-09 | $30,20 | +1,22 % | $30,68 | $32,04 | $29,19 | 930,70K |
| 2026-07-08 | $29,83 | +2,24 % | $28,00 | $31,68 | $28,00 | 1,25M |
| 2026-07-07 | $29,18 | -9,69 % | $31,07 | $31,54 | $28,55 | 1,41M |
| 2026-07-06 | $32,31 | +1,73 % | $31,26 | $32,79 | $30,54 | 1,89M |
| 2026-07-02 | $31,76 | -5,19 % | $33,49 | $34,00 | $29,83 | 2,49M |
| 2026-07-01 | $33,50 | -13,68 % | $36,29 | $36,37 | $32,85 | 1,84M |
| 2026-06-30 | $38,81 | +14,28 % | $33,54 | $38,94 | $32,70 | 1,55M |
| 2026-06-29 | $33,96 | -0,79 % | $34,26 | $35,77 | $32,20 | 1,07M |
| 2026-06-26 | $34,23 | -0,58 % | $33,18 | $34,50 | $30,36 | 1,36M |
| 2026-06-25 | $34,43 | +0,50 % | $36,90 | $37,39 | $32,59 | 1,33M |
| 2026-06-24 | $34,26 | -1,81 % | $34,31 | $34,87 | $32,00 | 1,62M |
| 2026-06-23 | $34,89 | +0,52 % | $33,11 | $35,59 | $32,28 | 1,63M |
| 2026-06-22 | $34,71 | -5,42 % | $38,26 | $40,46 | $34,54 | 1,89M |
| 2026-06-18 | $36,70 | +4,14 % | $35,59 | $37,60 | $33,12 | 2,83M |
| 2026-06-17 | $35,24 | -1,89 % | $35,27 | $36,46 | $33,40 | 1,57M |
| 2026-06-16 | $35,92 | -4,11 % | $36,65 | $38,64 | $35,21 | 1,32M |
| 2026-06-15 | $37,46 | +21,15 % | $32,53 | $38,00 | $31,54 | 2,51M |
| 2026-06-12 | $30,92 | +2,25 % | $30,40 | $32,58 | $27,80 | 1,66M |
| 2026-06-11 | $30,24 | +0,83 % | $29,06 | $30,61 | $28,45 | 1,08M |
| 2026-06-10 | $29,99 | +2,88 % | $27,77 | $30,97 | $27,77 | 964,90K |
| 2026-06-09 | $29,15 | -1,62 % | $29,31 | $31,84 | $27,37 | 1,60M |
| 2026-06-08 | $29,63 | +1,68 % | $30,20 | $30,20 | $27,25 | 2,05M |
| 2026-06-05 | $29,14 | -18,94 % | $33,15 | $34,20 | $28,86 | 2,80M |
| 2026-06-04 | $35,95 | -5,64 % | $33,17 | $37,38 | $31,31 | 2,45M |
| 2026-06-03 | $38,10 | +3,70 % | $38,79 | $42,00 | $35,10 | 4,12M |
| 2026-06-02 | $36,74 | -6,28 % | $38,36 | $38,97 | $34,13 | 2,49M |
| 2026-06-01 | $39,20 | +15,12 % | $33,82 | $40,98 | $33,03 | 3,98M |
| 2026-05-29 | $34,05 | +3,46 % | $39,63 | $39,68 | $33,10 | 2,97M |
| 2026-05-28 | $32,91 | +12,01 % | $29,40 | $34,61 | $28,53 | 2,85M |
| 2026-05-27 | $29,38 | +3,34 % | $28,73 | $29,90 | $27,61 | 1,53M |
| 2026-05-26 | $28,43 | +18,36 % | $24,52 | $28,60 | $23,67 | 2,17M |