Markt geöffnet· · 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 | $18,40 | +5,32 % | $18,52 | $19,21 | $17,57 | 30,05K |
| 2026-09-30 | $17,47 | -3,21 % | $18,05 | $18,33 | $17,47 | 66,50K |
| 2026-09-29 | $18,05 | -0,72 % | $18,26 | $18,43 | $17,56 | 13,00K |
| 2026-09-28 | $18,18 | -0,55 % | $18,39 | $18,50 | $18,17 | 20,30K |
| 2026-09-25 | $18,28 | +2,29 % | $17,95 | $18,38 | $17,80 | 11,40K |
| 2026-09-24 | $17,87 | +1,53 % | $17,54 | $17,89 | $17,52 | 21,40K |
| 2026-09-23 | $17,60 | +0,11 % | $17,64 | $17,70 | $17,34 | 13,70K |
| 2026-09-22 | $17,58 | +0,86 % | $17,40 | $17,73 | $17,25 | 22,30K |
| 2026-09-21 | $17,43 | -2,02 % | $17,66 | $17,79 | $17,13 | 14,70K |
| 2026-09-18 | $17,79 | +1,72 % | $17,31 | $17,79 | $16,86 | 83,00K |
| 2026-09-17 | $17,49 | +0,17 % | $17,75 | $17,75 | $17,35 | 17,70K |
| 2026-09-16 | $17,46 | +0,98 % | $17,48 | $17,57 | $17,20 | 15,70K |
| 2026-09-15 | $17,29 | -2,87 % | $17,68 | $17,68 | $17,10 | 14,30K |
| 2026-09-14 | $17,80 | +0,62 % | $17,70 | $17,80 | $17,35 | 19,80K |
| 2026-09-11 | $17,69 | -2,27 % | $18,13 | $18,15 | $17,48 | 28,70K |
| 2026-09-10 | $18,10 | -0,39 % | $18,07 | $18,42 | $17,97 | 18,70K |
| 2026-09-09 | $18,17 | 0,00 % | $18,21 | $18,40 | $17,97 | 20,80K |
| 2026-09-08 | $18,17 | -5,17 % | $19,06 | $19,06 | $18,05 | 48,50K |
| 2026-09-04 | $19,16 | +2,84 % | $18,45 | $19,20 | $18,45 | 17,80K |
| 2026-09-03 | $18,63 | -1,27 % | $18,87 | $18,87 | $18,56 | 14,30K |
| 2026-09-02 | $18,87 | +1,34 % | $18,62 | $18,97 | $18,45 | 18,70K |
| 2026-09-01 | $18,62 | -0,96 % | $18,78 | $18,78 | $18,55 | 10,70K |
| 2026-08-31 | $18,80 | +0,32 % | $18,88 | $19,06 | $18,47 | 20,50K |
| 2026-08-28 | $18,74 | -0,58 % | $18,89 | $19,19 | $18,61 | 19,50K |
| 2026-08-27 | $18,85 | -0,79 % | $18,99 | $19,43 | $18,68 | 14,70K |
| 2026-08-26 | $19,00 | +0,42 % | $18,94 | $19,12 | $18,62 | 16,80K |
| 2026-08-25 | $18,92 | +0,16 % | $19,03 | $19,36 | $18,75 | 15,40K |
| 2026-08-24 | $18,89 | -0,05 % | $18,91 | $19,25 | $18,76 | 18,20K |
| 2026-08-21 | $18,90 | +1,50 % | $18,79 | $19,16 | $18,61 | 18,30K |
| 2026-08-20 | $18,62 | -1,27 % | $18,83 | $18,83 | $18,49 | 14,20K |
| 2026-08-19 | $18,86 | -1,00 % | $18,89 | $19,21 | $18,86 | 21,50K |
| 2026-08-18 | $19,05 | +0,26 % | $19,05 | $19,37 | $18,79 | 25,60K |
| 2026-08-17 | $19,00 | -0,63 % | $19,12 | $19,41 | $18,88 | 19,20K |
| 2026-08-14 | $19,12 | -2,60 % | $19,38 | $19,65 | $19,11 | 16,30K |
| 2026-08-13 | $19,63 | -0,56 % | $19,70 | $20,07 | $19,55 | 22,00K |
| 2026-08-12 | $19,74 | +0,71 % | $19,60 | $19,79 | $18,88 | 33,20K |
| 2026-08-11 | $19,60 | +0,15 % | $19,66 | $19,98 | $19,60 | 11,80K |
| 2026-08-10 | $19,57 | -3,83 % | $20,17 | $20,21 | $19,55 | 24,30K |
| 2026-08-07 | $20,35 | +0,35 % | $19,38 | $20,77 | $19,38 | 14,20K |
| 2026-08-06 | $20,28 | +3,36 % | $19,89 | $20,81 | $19,89 | 86,80K |
| 2026-08-05 | $19,62 | -1,60 % | $20,44 | $20,44 | $19,62 | 23,50K |
| 2026-08-04 | $19,94 | +1,89 % | $19,43 | $20,08 | $19,28 | 39,70K |
| 2026-08-03 | $19,57 | +3,16 % | $19,32 | $19,76 | $18,84 | 46,70K |
| 2026-07-31 | $18,97 | -2,07 % | $19,67 | $19,67 | $18,78 | 31,20K |
| 2026-07-30 | $19,37 | -0,77 % | $19,54 | $19,78 | $19,05 | 36,80K |
| 2026-07-29 | $19,52 | -1,31 % | $19,77 | $19,77 | $19,37 | 24,50K |
| 2026-07-28 | $19,78 | +1,49 % | $19,46 | $19,87 | $19,16 | 32,60K |
| 2026-07-27 | $19,49 | 0,00 % | $19,73 | $19,99 | $19,15 | 44,40K |
| 2026-07-24 | $19,49 | +0,83 % | $19,45 | $19,84 | $19,16 | 74,70K |
| 2026-07-23 | $19,33 | -6,12 % | $20,37 | $20,68 | $19,29 | 51,60K |
| 2026-07-22 | $20,59 | -1,20 % | $20,79 | $21,37 | $20,53 | 33,00K |
| 2026-07-21 | $20,84 | -1,93 % | $21,05 | $21,14 | $20,64 | 41,10K |
| 2026-07-20 | $21,25 | -1,62 % | $21,37 | $21,79 | $20,44 | 84,30K |
| 2026-07-17 | $21,60 | -0,83 % | $21,75 | $22,06 | $21,30 | 70,70K |
| 2026-07-16 | $21,78 | +0,41 % | $21,69 | $22,02 | $21,40 | 40,30K |
| 2026-07-15 | $21,69 | +0,93 % | $21,46 | $22,26 | $21,16 | 89,80K |
| 2026-07-14 | $21,49 | 0,00 % | $21,49 | $21,52 | $20,85 | 60,40K |
| 2026-07-13 | $21,49 | +3,02 % | $21,54 | $22,23 | $21,13 | 149,40K |
| 2026-07-10 | $20,86 | -0,67 % | $21,00 | $21,25 | $20,35 | 83,30K |
| 2026-07-09 | $21,00 | +4,63 % | $20,30 | $21,00 | $19,92 | 97,20K |
| 2026-07-08 | $20,07 | +5,30 % | $19,23 | $20,50 | $18,76 | 82,10K |
| 2026-07-07 | $19,06 | -3,20 % | $19,91 | $20,40 | $18,83 | 51,10K |
| 2026-07-06 | $19,69 | -2,67 % | $20,36 | $20,60 | $19,58 | 90,10K |
| 2026-07-02 | $20,23 | +7,66 % | $19,33 | $20,99 | $18,16 | 236,60K |
| 2026-07-01 | $18,79 | +6,04 % | $17,70 | $19,24 | $17,70 | 132,60K |
| 2026-06-30 | $17,72 | -2,85 % | $18,11 | $18,37 | $17,72 | 71,00K |
| 2026-06-29 | $18,24 | +5,56 % | $17,32 | $18,24 | $16,92 | 96,70K |
| 2026-06-26 | $17,28 | +2,98 % | $16,70 | $17,28 | $16,22 | 938,50K |
| 2026-06-25 | $16,78 | +0,96 % | $16,45 | $16,92 | $16,17 | 61,20K |
| 2026-06-24 | $16,62 | +5,19 % | $15,93 | $16,65 | $15,92 | 97,20K |
| 2026-06-23 | $15,80 | +1,15 % | $15,52 | $15,83 | $15,30 | 36,00K |
| 2026-06-22 | $15,62 | -0,19 % | $15,62 | $15,69 | $15,30 | 36,60K |
| 2026-06-18 | $15,65 | 0,00 % | $15,74 | $15,96 | $15,58 | 45,60K |
| 2026-06-17 | $15,65 | +0,58 % | $15,60 | $15,96 | $15,59 | 44,50K |
| 2026-06-16 | $15,56 | -0,19 % | $15,60 | $15,84 | $15,47 | 32,20K |
| 2026-06-15 | $15,59 | -0,89 % | $15,73 | $15,99 | $15,50 | 26,40K |
| 2026-06-12 | $15,73 | +1,61 % | $15,43 | $15,89 | $15,43 | 15,40K |
| 2026-06-11 | $15,48 | +3,06 % | $15,02 | $15,49 | $14,87 | 50,90K |
| 2026-06-10 | $15,02 | +1,08 % | $14,89 | $15,15 | $14,77 | 54,50K |
| 2026-06-09 | $14,86 | +2,06 % | $14,58 | $15,22 | $14,58 | 39,70K |
| 2026-06-08 | $14,56 | +2,39 % | $14,22 | $14,76 | $14,22 | 29,90K |
| 2026-06-05 | $14,22 | -1,86 % | $14,54 | $14,54 | $14,21 | 20,00K |
| 2026-06-04 | $14,49 | +1,19 % | $14,43 | $14,64 | $14,24 | 17,90K |
| 2026-06-03 | $14,32 | -2,19 % | $14,49 | $14,56 | $14,17 | 25,00K |
| 2026-06-02 | $14,64 | +0,83 % | $14,53 | $14,81 | $14,53 | 20,50K |
| 2026-06-01 | $14,52 | -2,94 % | $14,85 | $15,03 | $14,44 | 22,40K |
| 2026-05-29 | $14,96 | +0,88 % | $14,82 | $14,96 | $14,46 | 34,30K |
| 2026-05-28 | $14,83 | +1,37 % | $14,60 | $14,88 | $14,38 | 16,40K |
| 2026-05-27 | $14,63 | +1,18 % | $14,46 | $14,66 | $14,41 | 16,10K |
| 2026-05-26 | $14,46 | -1,23 % | $14,68 | $14,70 | $14,28 | 20,40K |