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 | $10,23 | -2,48 % | $10,45 | $10,54 | $10,06 | 2,93M |
| 2026-09-30 | $10,49 | -3,76 % | $11,20 | $11,21 | $10,45 | 7,25M |
| 2026-09-29 | $10,90 | -1,18 % | $11,27 | $11,44 | $10,89 | 15,40M |
| 2026-09-28 | $11,03 | -4,17 % | $11,37 | $11,53 | $10,95 | 11,57M |
| 2026-09-25 | $11,51 | -5,27 % | $12,20 | $12,21 | $11,22 | 10,53M |
| 2026-09-24 | $12,15 | -1,30 % | $12,26 | $12,74 | $11,80 | 7,16M |
| 2026-09-23 | $12,31 | -6,03 % | $12,84 | $12,99 | $12,25 | 7,54M |
| 2026-09-22 | $13,10 | -0,30 % | $12,95 | $13,36 | $12,88 | 10,57M |
| 2026-09-21 | $13,14 | +1,31 % | $13,48 | $13,66 | $12,99 | 12,65M |
| 2026-09-18 | $12,97 | +15,39 % | $11,54 | $12,99 | $11,43 | 18,69M |
| 2026-09-17 | $11,24 | +1,90 % | $11,51 | $11,94 | $11,12 | 8,72M |
| 2026-09-16 | $11,03 | +1,10 % | $10,91 | $11,30 | $10,70 | 5,92M |
| 2026-09-15 | $10,91 | -6,43 % | $11,33 | $11,53 | $10,81 | 8,89M |
| 2026-09-14 | $11,66 | -2,51 % | $11,40 | $12,20 | $11,35 | 9,92M |
| 2026-09-11 | $11,96 | +3,73 % | $11,88 | $12,13 | $11,63 | 6,96M |
| 2026-09-10 | $11,53 | -6,49 % | $11,78 | $12,01 | $11,40 | 8,52M |
| 2026-09-09 | $12,33 | -2,68 % | $12,76 | $12,85 | $12,07 | 6,87M |
| 2026-09-08 | $12,67 | +2,34 % | $12,44 | $12,95 | $12,27 | 9,92M |
| 2026-09-04 | $12,38 | +3,95 % | $11,72 | $12,48 | $11,65 | 11,18M |
| 2026-09-03 | $11,91 | +10,89 % | $11,10 | $12,09 | $10,92 | 16,21M |
| 2026-09-02 | $10,74 | +3,77 % | $10,40 | $10,94 | $10,14 | 9,74M |
| 2026-09-01 | $10,35 | -4,61 % | $10,63 | $10,81 | $10,18 | 9,62M |
| 2026-08-31 | $10,85 | +5,14 % | $10,36 | $10,94 | $10,10 | 11,67M |
| 2026-08-28 | $10,32 | -8,91 % | $11,15 | $11,15 | $10,07 | 13,59M |
| 2026-08-27 | $11,33 | +6,19 % | $11,20 | $11,90 | $11,07 | 13,53M |
| 2026-08-26 | $10,67 | -5,49 % | $11,05 | $11,25 | $10,61 | 7,44M |
| 2026-08-25 | $11,29 | +3,48 % | $10,70 | $11,40 | $10,70 | 10,99M |
| 2026-08-24 | $10,91 | -4,05 % | $11,48 | $11,74 | $10,81 | 12,87M |
| 2026-08-21 | $11,37 | +9,01 % | $11,10 | $11,79 | $10,57 | 28,24M |
| 2026-08-20 | $10,43 | +8,31 % | $10,23 | $11,27 | $10,13 | 21,60M |
| 2026-08-19 | $9,63 | +7,00 % | $8,99 | $10,09 | $8,52 | 18,96M |
| 2026-08-18 | $9,00 | -4,15 % | $9,03 | $9,21 | $8,65 | 20,89M |
| 2026-08-17 | $9,39 | +2,85 % | $9,57 | $9,70 | $9,09 | 15,27M |
| 2026-08-14 | $9,13 | +4,22 % | $8,84 | $9,19 | $8,66 | 15,85M |
| 2026-08-13 | $8,76 | -2,88 % | $9,04 | $9,35 | $8,65 | 11,51M |
| 2026-08-12 | $9,02 | +3,80 % | $9,28 | $9,56 | $8,91 | 14,65M |
| 2026-08-11 | $8,69 | -0,06 % | $9,20 | $9,35 | $8,44 | 18,56M |
| 2026-08-10 | $8,69 | -20,08 % | $11,12 | $11,36 | $8,68 | 31,65M |
| 2026-08-07 | $10,88 | +3,42 % | $11,02 | $11,04 | $10,19 | 9,31M |
| 2026-08-06 | $10,52 | -4,88 % | $10,41 | $11,00 | $10,38 | 9,06M |
| 2026-08-05 | $11,06 | -2,81 % | $11,75 | $12,25 | $11,04 | 11,77M |
| 2026-08-04 | $11,38 | +0,09 % | $12,78 | $12,93 | $11,25 | 27,18M |
| 2026-08-03 | $11,37 | +8,08 % | $10,28 | $11,47 | $10,03 | 9,41M |
| 2026-07-31 | $10,52 | -5,23 % | $11,52 | $11,77 | $10,47 | 12,16M |
| 2026-07-30 | $11,10 | +24,72 % | $9,64 | $11,42 | $9,64 | 15,31M |
| 2026-07-29 | $8,90 | -13,42 % | $10,20 | $10,37 | $8,78 | 21,10M |
| 2026-07-28 | $10,28 | -9,43 % | $10,90 | $10,91 | $10,02 | 13,44M |
| 2026-07-27 | $11,35 | -1,82 % | $11,56 | $11,71 | $10,70 | 7,46M |
| 2026-07-24 | $11,56 | -5,01 % | $11,98 | $12,31 | $11,33 | 5,60M |
| 2026-07-23 | $12,17 | -0,73 % | $11,98 | $12,97 | $11,92 | 6,75M |
| 2026-07-22 | $12,26 | -1,76 % | $12,07 | $12,84 | $12,03 | 4,38M |
| 2026-07-21 | $12,48 | +9,76 % | $11,65 | $12,82 | $11,65 | 8,16M |
| 2026-07-20 | $11,37 | +5,87 % | $11,00 | $11,61 | $11,00 | 6,61M |
| 2026-07-17 | $10,74 | -4,41 % | $10,76 | $11,06 | $10,28 | 6,65M |
| 2026-07-16 | $11,23 | -10,62 % | $12,25 | $12,36 | $10,96 | 7,58M |
| 2026-07-15 | $12,57 | +1,70 % | $12,54 | $12,99 | $12,28 | 6,10M |
| 2026-07-14 | $12,36 | +1,90 % | $12,49 | $12,78 | $12,05 | 6,37M |
| 2026-07-13 | $12,13 | -8,73 % | $12,83 | $13,24 | $12,06 | 7,90M |
| 2026-07-10 | $13,29 | -7,26 % | $14,53 | $14,78 | $13,17 | 9,37M |
| 2026-07-09 | $14,33 | +14,09 % | $12,96 | $14,63 | $12,91 | 13,53M |
| 2026-07-08 | $12,56 | -2,45 % | $12,63 | $13,41 | $11,95 | 11,31M |
| 2026-07-07 | $12,88 | -9,65 % | $14,03 | $14,07 | $12,75 | 7,40M |
| 2026-07-06 | $14,25 | +2,89 % | $14,30 | $15,58 | $14,12 | 8,84M |
| 2026-07-02 | $13,85 | -10,30 % | $15,51 | $15,85 | $13,48 | 14,49M |
| 2026-07-01 | $15,44 | -2,71 % | $15,44 | $15,98 | $14,56 | 10,30M |
| 2026-06-30 | $15,87 | +0,06 % | $15,71 | $15,92 | $15,19 | 7,84M |
| 2026-06-29 | $15,86 | -7,52 % | $17,90 | $17,90 | $15,12 | 13,44M |
| 2026-06-26 | $17,15 | +4,64 % | $16,00 | $17,54 | $15,91 | 13,34M |
| 2026-06-25 | $16,39 | -6,45 % | $17,81 | $17,90 | $15,48 | 8,83M |
| 2026-06-24 | $17,52 | +1,68 % | $18,17 | $18,65 | $16,08 | 10,77M |
| 2026-06-23 | $17,23 | -1,15 % | $16,47 | $18,42 | $16,19 | 8,75M |
| 2026-06-22 | $17,43 | -2,79 % | $18,06 | $19,32 | $17,30 | 11,96M |
| 2026-06-18 | $17,93 | +0,06 % | $18,22 | $18,42 | $17,49 | 8,74M |
| 2026-06-17 | $17,92 | -1,81 % | $18,24 | $19,05 | $17,74 | 10,13M |
| 2026-06-16 | $18,25 | -0,38 % | $18,19 | $19,16 | $18,05 | 5,77M |
| 2026-06-15 | $18,32 | +2,75 % | $18,99 | $19,38 | $18,14 | 7,59M |
| 2026-06-12 | $17,83 | +1,02 % | $17,40 | $17,92 | $17,05 | 8,35M |
| 2026-06-11 | $17,65 | +9,63 % | $16,10 | $17,92 | $16,00 | 11,54M |
| 2026-06-10 | $16,10 | -7,52 % | $17,21 | $17,80 | $15,97 | 10,78M |
| 2026-06-09 | $17,41 | -5,84 % | $18,54 | $19,23 | $16,65 | 10,41M |
| 2026-06-08 | $18,49 | +5,84 % | $17,76 | $18,78 | $17,66 | 15,09M |
| 2026-06-05 | $17,47 | -11,00 % | $18,70 | $18,92 | $16,76 | 15,79M |
| 2026-06-04 | $19,63 | -0,41 % | $18,93 | $20,11 | $18,56 | 17,13M |
| 2026-06-03 | $19,71 | +5,06 % | $18,67 | $20,72 | $18,23 | 14,67M |
| 2026-06-02 | $18,76 | +1,35 % | $18,20 | $19,09 | $18,06 | 12,06M |
| 2026-06-01 | $18,51 | +5,83 % | $17,00 | $18,95 | $16,60 | 11,46M |
| 2026-05-29 | $17,49 | -4,84 % | $18,08 | $18,21 | $17,04 | 11,41M |
| 2026-05-28 | $18,38 | +18,28 % | $15,07 | $18,46 | $14,70 | 21,61M |
| 2026-05-27 | $15,54 | +2,85 % | $15,10 | $15,93 | $14,32 | 18,34M |
| 2026-05-26 | $15,11 | +3,14 % | $14,95 | $15,23 | $14,37 | 11,91M |