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 | $19,51 | -0,08 % | $19,49 | $19,62 | $19,49 | 1,60K |
| 2026-09-30 | $19,53 | +1,18 % | $19,58 | $19,58 | $19,41 | 8,00K |
| 2026-09-29 | $19,30 | 0,00 % | $19,30 | $19,30 | $19,30 | 0 |
| 2026-09-28 | $19,30 | -1,53 % | $19,35 | $19,50 | $19,25 | 3,30K |
| 2026-09-25 | $19,60 | -0,15 % | $19,63 | $19,63 | $19,52 | 1,20K |
| 2026-09-24 | $19,63 | +0,46 % | $19,63 | $19,75 | $19,63 | 2,70K |
| 2026-09-23 | $19,54 | -0,10 % | $19,67 | $19,67 | $19,50 | 1,70K |
| 2026-09-22 | $19,56 | +0,31 % | $19,55 | $19,70 | $19,55 | 2,00K |
| 2026-09-21 | $19,50 | -1,72 % | $19,50 | $19,50 | $19,50 | 1,00K |
| 2026-09-18 | $19,84 | +1,49 % | $19,68 | $19,84 | $19,68 | 4,50K |
| 2026-09-17 | $19,55 | 0,00 % | $19,55 | $19,55 | $19,55 | 0 |
| 2026-09-16 | $19,55 | -0,51 % | $19,61 | $19,61 | $19,50 | 3,20K |
| 2026-09-15 | $19,65 | 0,00 % | $19,65 | $19,65 | $19,65 | 100 |
| 2026-09-14 | $19,65 | +0,10 % | $19,60 | $19,71 | $19,54 | 2,60K |
| 2026-09-11 | $19,63 | -0,63 % | $19,74 | $19,74 | $19,61 | 1,90K |
| 2026-09-10 | $19,75 | -0,15 % | $19,75 | $19,75 | $19,75 | 100 |
| 2026-09-09 | $19,78 | -0,18 % | $19,75 | $19,78 | $19,75 | 2,10K |
| 2026-09-08 | $19,82 | 0,00 % | $19,82 | $19,82 | $19,82 | 0 |
| 2026-09-04 | $19,82 | +0,11 % | $19,75 | $19,88 | $19,75 | 1,90K |
| 2026-09-03 | $19,80 | -0,40 % | $19,88 | $19,88 | $19,63 | 1,20K |
| 2026-09-02 | $19,88 | 0,00 % | $19,88 | $19,88 | $19,88 | 200 |
| 2026-09-01 | $19,88 | +0,96 % | $19,91 | $19,91 | $19,88 | 600 |
| 2026-08-31 | $19,69 | -0,51 % | $19,65 | $19,81 | $19,65 | 6,70K |
| 2026-08-28 | $19,79 | 0,00 % | $19,75 | $19,79 | $19,68 | 4,30K |
| 2026-08-27 | $19,79 | +0,15 % | $19,78 | $19,80 | $19,72 | 3,20K |
| 2026-08-26 | $19,76 | -0,10 % | $19,75 | $19,76 | $19,75 | 500 |
| 2026-08-25 | $19,78 | +0,05 % | $19,72 | $19,86 | $19,72 | 5,20K |
| 2026-08-24 | $19,77 | -0,03 % | $19,78 | $19,78 | $19,77 | 600 |
| 2026-08-21 | $19,77 | -0,35 % | $19,80 | $19,80 | $19,75 | 2,30K |
| 2026-08-20 | $19,84 | -0,05 % | $19,84 | $19,84 | $19,84 | 600 |
| 2026-08-19 | $19,85 | +0,63 % | $19,74 | $19,85 | $19,73 | 1,00K |
| 2026-08-18 | $19,73 | +0,15 % | $19,72 | $19,73 | $19,72 | 1,40K |
| 2026-08-17 | $19,70 | -1,08 % | $19,81 | $19,90 | $19,65 | 2,60K |
| 2026-08-14 | $19,92 | -1,94 % | $19,92 | $20,23 | $19,56 | 2,50K |
| 2026-08-13 | $20,31 | +1,08 % | $20,24 | $20,31 | $20,03 | 2,60K |
| 2026-08-12 | $20,09 | -0,87 % | $20,30 | $20,30 | $20,09 | 10,40K |
| 2026-08-11 | $20,27 | +1,25 % | $19,98 | $20,29 | $19,98 | 7,20K |
| 2026-08-10 | $20,02 | 0,00 % | $20,02 | $20,02 | $20,02 | 400 |
| 2026-08-07 | $20,02 | +0,10 % | $19,99 | $20,02 | $19,99 | 1,60K |
| 2026-08-06 | $20,00 | +0,65 % | $19,95 | $20,00 | $19,95 | 900 |
| 2026-08-05 | $19,87 | -0,65 % | $19,98 | $20,00 | $19,87 | 1,90K |
| 2026-08-04 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 0 |
| 2026-08-03 | $20,00 | 0,00 % | $20,00 | $20,00 | $19,97 | 900 |
| 2026-07-31 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 0 |
| 2026-07-30 | $20,00 | +0,45 % | $19,93 | $20,00 | $19,93 | 3,70K |
| 2026-07-29 | $19,91 | -0,40 % | $19,91 | $19,91 | $19,91 | 100 |
| 2026-07-28 | $19,99 | +0,28 % | $20,09 | $20,09 | $19,99 | 1,40K |
| 2026-07-27 | $19,93 | -0,92 % | $19,90 | $19,96 | $19,90 | 3,60K |
| 2026-07-24 | $20,12 | +0,65 % | $19,86 | $20,12 | $19,86 | 2,20K |
| 2026-07-23 | $19,99 | +0,48 % | $19,79 | $19,99 | $19,79 | 300 |
| 2026-07-22 | $19,90 | -0,52 % | $20,05 | $20,05 | $19,90 | 1,50K |
| 2026-07-21 | $20,00 | +0,76 % | $19,85 | $20,08 | $19,75 | 3,80K |
| 2026-07-20 | $19,85 | -1,34 % | $20,12 | $20,12 | $19,85 | 1,30K |
| 2026-07-17 | $20,12 | 0,00 % | $20,11 | $20,12 | $20,11 | 1,60K |
| 2026-07-16 | $20,12 | +0,05 % | $20,12 | $20,12 | $20,10 | 3,10K |
| 2026-07-15 | $20,11 | +0,50 % | $20,14 | $20,15 | $20,10 | 3,20K |
| 2026-07-14 | $20,01 | -0,79 % | $20,10 | $20,15 | $20,01 | 2,00K |
| 2026-07-13 | $20,17 | +0,56 % | $20,10 | $20,17 | $20,00 | 1,70K |
| 2026-07-10 | $20,06 | 0,00 % | $20,06 | $20,06 | $20,06 | 0 |
| 2026-07-09 | $20,06 | +0,03 % | $20,11 | $20,15 | $20,05 | 2,20K |
| 2026-07-08 | $20,05 | +0,31 % | $20,05 | $20,11 | $20,05 | 1,40K |
| 2026-07-07 | $19,99 | -1,38 % | $20,50 | $20,50 | $19,99 | 300 |
| 2026-07-06 | $20,27 | +1,25 % | $20,04 | $20,30 | $20,04 | 1,40K |
| 2026-07-02 | $20,02 | +0,10 % | $19,99 | $20,02 | $19,99 | 5,70K |
| 2026-07-01 | $20,00 | +0,10 % | $19,99 | $20,02 | $19,99 | 5,90K |
| 2026-06-30 | $19,98 | -0,10 % | $20,00 | $20,02 | $19,95 | 5,30K |
| 2026-06-29 | $20,00 | -0,60 % | $20,00 | $20,10 | $20,00 | 19,20K |
| 2026-06-26 | $20,12 | -0,89 % | $20,30 | $20,30 | $20,10 | 2,60K |
| 2026-06-25 | $20,30 | +0,94 % | $20,19 | $20,30 | $20,19 | 3,30K |
| 2026-06-24 | $20,11 | +0,45 % | $20,15 | $20,22 | $20,07 | 2,30K |
| 2026-06-23 | $20,02 | +0,98 % | $20,60 | $20,60 | $20,02 | 2,20K |
| 2026-06-22 | $19,83 | -0,82 % | $20,01 | $20,01 | $19,83 | 900 |
| 2026-06-18 | $19,99 | +0,95 % | $19,80 | $19,99 | $19,80 | 3,80K |
| 2026-06-17 | $19,80 | -0,50 % | $20,13 | $20,13 | $19,80 | 3,30K |
| 2026-06-16 | $19,90 | -0,52 % | $20,00 | $20,20 | $19,80 | 3,40K |
| 2026-06-15 | $20,00 | -0,12 % | $20,00 | $20,00 | $20,00 | 100 |
| 2026-06-12 | $20,03 | 0,00 % | $20,03 | $20,03 | $20,03 | 0 |
| 2026-06-11 | $20,03 | -0,89 % | $20,03 | $20,03 | $20,03 | 500 |
| 2026-06-10 | $20,21 | +1,92 % | $20,21 | $20,21 | $20,21 | 400 |
| 2026-06-09 | $19,83 | 0,00 % | $19,83 | $19,83 | $19,83 | 0 |
| 2026-06-08 | $19,83 | 0,00 % | $19,83 | $19,83 | $19,83 | 0 |
| 2026-06-05 | $19,83 | +0,20 % | $19,80 | $19,83 | $19,79 | 4,30K |
| 2026-06-04 | $19,79 | -1,05 % | $19,79 | $19,79 | $19,79 | 300 |
| 2026-06-03 | $20,00 | -1,11 % | $20,21 | $20,21 | $19,79 | 5,70K |
| 2026-06-02 | $20,23 | +1,53 % | $19,97 | $20,60 | $19,89 | 5,50K |
| 2026-06-01 | $19,92 | 0,00 % | $19,92 | $19,92 | $19,92 | 0 |
| 2026-05-29 | $19,92 | +0,56 % | $19,81 | $19,92 | $19,81 | 1,60K |
| 2026-05-28 | $19,81 | +0,35 % | $19,98 | $19,99 | $19,81 | 5,00K |
| 2026-05-27 | $19,74 | 0,00 % | $19,74 | $19,74 | $19,74 | 0 |
| 2026-05-26 | $19,74 | -0,05 % | $19,56 | $19,74 | $19,51 | 1,70K |