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 | $16,40 | -1,26 % | $16,51 | $16,65 | $16,26 | 40,73K |
| 2026-09-30 | $16,61 | -0,78 % | $16,83 | $16,86 | $16,56 | 41,20K |
| 2026-09-29 | $16,74 | -1,30 % | $16,96 | $17,23 | $16,72 | 24,80K |
| 2026-09-28 | $16,96 | +1,31 % | $17,00 | $17,15 | $16,52 | 49,50K |
| 2026-09-25 | $16,74 | +1,76 % | $16,58 | $16,91 | $16,51 | 30,40K |
| 2026-09-24 | $16,45 | -0,36 % | $16,50 | $16,67 | $16,28 | 31,10K |
| 2026-09-23 | $16,51 | -1,43 % | $16,75 | $16,75 | $16,48 | 53,20K |
| 2026-09-22 | $16,75 | +0,36 % | $16,65 | $17,06 | $16,57 | 73,00K |
| 2026-09-21 | $16,69 | -3,58 % | $17,16 | $17,30 | $16,52 | 101,40K |
| 2026-09-18 | $17,31 | +8,39 % | $16,77 | $17,36 | $16,50 | 97,60K |
| 2026-09-17 | $15,97 | -0,99 % | $16,16 | $16,28 | $15,96 | 49,30K |
| 2026-09-16 | $16,13 | -0,31 % | $16,15 | $16,61 | $15,72 | 221,80K |
| 2026-09-15 | $16,18 | +4,25 % | $15,57 | $16,62 | $15,36 | 332,50K |
| 2026-09-14 | $15,52 | -0,13 % | $15,50 | $15,71 | $15,48 | 41,90K |
| 2026-09-11 | $15,54 | +0,78 % | $15,37 | $15,85 | $15,37 | 29,40K |
| 2026-09-10 | $15,42 | -0,58 % | $15,36 | $15,55 | $15,36 | 24,30K |
| 2026-09-09 | $15,51 | +0,78 % | $15,33 | $15,57 | $15,25 | 62,20K |
| 2026-09-08 | $15,39 | -2,22 % | $15,74 | $15,93 | $15,35 | 58,90K |
| 2026-09-04 | $15,74 | +1,88 % | $15,55 | $15,84 | $15,45 | 37,70K |
| 2026-09-03 | $15,45 | -0,32 % | $15,50 | $15,78 | $15,25 | 74,70K |
| 2026-09-02 | $15,50 | -2,33 % | $15,68 | $15,75 | $15,15 | 146,30K |
| 2026-09-01 | $15,87 | -0,06 % | $15,90 | $16,00 | $15,70 | 51,30K |
| 2026-08-31 | $15,88 | +0,70 % | $15,89 | $16,01 | $15,78 | 32,40K |
| 2026-08-28 | $15,77 | -0,94 % | $15,94 | $16,20 | $15,67 | 48,00K |
| 2026-08-27 | $15,92 | -1,42 % | $16,11 | $16,38 | $15,87 | 49,80K |
| 2026-08-26 | $16,15 | -0,80 % | $16,28 | $16,48 | $16,10 | 43,30K |
| 2026-08-25 | $16,28 | +0,87 % | $16,11 | $16,29 | $15,83 | 28,00K |
| 2026-08-24 | $16,14 | +0,56 % | $16,02 | $16,32 | $15,80 | 79,40K |
| 2026-08-21 | $16,05 | +0,82 % | $15,99 | $16,11 | $15,86 | 28,20K |
| 2026-08-20 | $15,92 | -1,42 % | $16,02 | $16,45 | $15,80 | 43,00K |
| 2026-08-19 | $16,15 | -0,25 % | $16,27 | $16,42 | $16,03 | 38,00K |
| 2026-08-18 | $16,19 | +1,63 % | $15,90 | $16,45 | $15,90 | 79,80K |
| 2026-08-17 | $15,93 | -3,16 % | $16,45 | $16,45 | $15,51 | 187,60K |
| 2026-08-14 | $16,45 | +0,24 % | $16,48 | $16,69 | $16,28 | 118,40K |
| 2026-08-13 | $16,41 | +0,37 % | $16,49 | $16,62 | $16,28 | 42,10K |
| 2026-08-12 | $16,35 | +0,31 % | $16,33 | $16,44 | $16,10 | 49,50K |
| 2026-08-11 | $16,30 | +1,05 % | $15,95 | $16,69 | $15,95 | 71,70K |
| 2026-08-10 | $16,13 | -3,53 % | $16,52 | $16,67 | $16,00 | 123,50K |
| 2026-08-07 | $16,72 | +0,18 % | $16,62 | $16,90 | $16,50 | 66,80K |
| 2026-08-06 | $16,69 | -2,97 % | $16,95 | $17,15 | $16,54 | 90,60K |
| 2026-08-05 | $17,20 | +0,53 % | $17,34 | $17,52 | $17,14 | 96,10K |
| 2026-08-04 | $17,11 | -0,35 % | $17,15 | $17,49 | $17,00 | 101,40K |
| 2026-08-03 | $17,17 | +0,88 % | $17,20 | $17,64 | $17,00 | 117,90K |
| 2026-07-31 | $17,02 | -3,24 % | $17,50 | $17,70 | $16,74 | 83,50K |
| 2026-07-30 | $17,59 | +3,59 % | $17,47 | $17,85 | $17,44 | 76,30K |
| 2026-07-29 | $16,98 | -1,62 % | $17,32 | $17,50 | $16,77 | 91,50K |
| 2026-07-28 | $17,26 | +2,98 % | $16,96 | $17,42 | $16,59 | 106,40K |
| 2026-07-27 | $16,76 | +0,18 % | $17,04 | $17,04 | $15,44 | 417,40K |
| 2026-07-24 | $16,73 | -3,35 % | $17,32 | $17,69 | $16,50 | 142,80K |
| 2026-07-23 | $17,31 | -2,09 % | $17,88 | $18,34 | $17,25 | 60,90K |
| 2026-07-22 | $17,68 | -2,54 % | $18,07 | $18,34 | $17,51 | 60,70K |
| 2026-07-21 | $18,14 | -1,14 % | $18,36 | $18,50 | $18,09 | 39,80K |
| 2026-07-20 | $18,35 | +0,05 % | $18,09 | $18,85 | $18,09 | 57,60K |
| 2026-07-17 | $18,34 | -0,86 % | $18,30 | $18,50 | $18,06 | 50,70K |
| 2026-07-16 | $18,50 | +2,27 % | $18,03 | $18,67 | $18,03 | 53,30K |
| 2026-07-15 | $18,09 | +0,33 % | $18,18 | $18,35 | $18,03 | 50,10K |
| 2026-07-14 | $18,03 | -1,10 % | $18,30 | $18,40 | $18,00 | 46,00K |
| 2026-07-13 | $18,23 | -0,11 % | $18,20 | $18,87 | $18,19 | 125,20K |
| 2026-07-10 | $18,25 | +1,11 % | $18,04 | $18,25 | $17,95 | 24,20K |
| 2026-07-09 | $18,05 | +0,11 % | $17,92 | $18,19 | $17,50 | 37,40K |
| 2026-07-08 | $18,03 | -0,77 % | $18,22 | $18,31 | $17,80 | 37,30K |
| 2026-07-07 | $18,17 | -1,46 % | $18,50 | $18,50 | $18,06 | 49,00K |
| 2026-07-06 | $18,44 | +2,56 % | $18,86 | $18,86 | $18,19 | 106,70K |
| 2026-07-02 | $17,98 | +0,95 % | $18,13 | $18,60 | $17,94 | 69,50K |
| 2026-07-01 | $17,81 | -1,00 % | $18,15 | $18,34 | $17,62 | 68,70K |
| 2026-06-30 | $17,99 | -0,94 % | $18,18 | $18,18 | $17,84 | 20,90K |
| 2026-06-29 | $18,16 | +1,68 % | $17,76 | $18,23 | $17,61 | 71,20K |
| 2026-06-26 | $17,86 | +3,00 % | $17,33 | $17,89 | $17,30 | 43,90K |
| 2026-06-25 | $17,34 | -1,70 % | $18,10 | $18,10 | $17,15 | 45,10K |
| 2026-06-24 | $17,64 | +1,79 % | $17,42 | $18,10 | $17,42 | 42,40K |
| 2026-06-23 | $17,33 | -0,74 % | $17,39 | $17,60 | $17,11 | 36,20K |
| 2026-06-22 | $17,46 | -2,02 % | $18,06 | $18,06 | $17,33 | 50,30K |
| 2026-06-18 | $17,82 | +2,53 % | $17,71 | $18,03 | $17,50 | 36,00K |
| 2026-06-17 | $17,38 | -2,91 % | $17,76 | $18,29 | $17,25 | 48,40K |
| 2026-06-16 | $17,90 | -0,94 % | $18,22 | $18,62 | $17,90 | 59,80K |
| 2026-06-15 | $18,07 | +0,22 % | $18,70 | $18,70 | $17,90 | 47,70K |
| 2026-06-12 | $18,03 | -0,55 % | $18,21 | $18,31 | $17,88 | 24,60K |
| 2026-06-11 | $18,13 | -1,31 % | $18,47 | $18,47 | $17,87 | 38,50K |
| 2026-06-10 | $18,37 | -0,38 % | $18,50 | $18,89 | $18,22 | 116,30K |
| 2026-06-09 | $18,44 | +2,79 % | $18,09 | $18,49 | $17,94 | 67,60K |
| 2026-06-08 | $17,94 | -1,43 % | $18,14 | $18,85 | $17,88 | 62,30K |
| 2026-06-05 | $18,20 | +0,33 % | $18,10 | $18,43 | $17,82 | 54,60K |
| 2026-06-04 | $18,14 | -2,16 % | $18,54 | $18,55 | $18,11 | 72,60K |
| 2026-06-03 | $18,54 | -1,64 % | $18,95 | $19,00 | $18,48 | 126,60K |
| 2026-06-02 | $18,85 | +6,26 % | $17,82 | $19,29 | $17,80 | 142,70K |
| 2026-06-01 | $17,74 | +2,48 % | $16,85 | $18,48 | $16,80 | 111,10K |
| 2026-05-29 | $17,31 | +0,23 % | $17,36 | $17,71 | $17,02 | 63,20K |
| 2026-05-28 | $17,27 | -0,17 % | $17,35 | $17,42 | $17,03 | 55,20K |
| 2026-05-27 | $17,30 | +0,64 % | $17,25 | $17,59 | $17,11 | 78,20K |
| 2026-05-26 | $17,19 | +3,06 % | $16,83 | $17,26 | $16,68 | 106,40K |