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 | $17,53 | +1,10 % | $17,35 | $17,54 | $16,94 | 713,97K |
| 2026-09-30 | $17,34 | -1,81 % | $17,63 | $17,70 | $17,21 | 2,44M |
| 2026-09-29 | $17,66 | -2,59 % | $18,08 | $18,30 | $17,52 | 4,43M |
| 2026-09-28 | $18,13 | -4,98 % | $19,01 | $19,15 | $17,95 | 3,02M |
| 2026-09-25 | $19,08 | -2,50 % | $19,41 | $19,67 | $18,48 | 2,68M |
| 2026-09-24 | $19,57 | +1,29 % | $19,42 | $19,65 | $19,24 | 2,21M |
| 2026-09-23 | $19,32 | -1,08 % | $19,37 | $19,49 | $19,12 | 1,16M |
| 2026-09-22 | $19,53 | +1,19 % | $19,32 | $19,63 | $19,10 | 2,40M |
| 2026-09-21 | $19,30 | -0,16 % | $19,45 | $19,80 | $19,26 | 2,20M |
| 2026-09-18 | $19,33 | -1,07 % | $19,62 | $19,80 | $19,31 | 17,41M |
| 2026-09-17 | $19,54 | +0,21 % | $19,51 | $19,94 | $19,24 | 2,56M |
| 2026-09-16 | $19,50 | +0,62 % | $19,41 | $20,31 | $19,31 | 2,48M |
| 2026-09-15 | $19,38 | -0,72 % | $19,55 | $19,71 | $19,22 | 1,57M |
| 2026-09-14 | $19,52 | -1,91 % | $19,95 | $20,00 | $19,45 | 1,67M |
| 2026-09-11 | $19,90 | +1,12 % | $19,81 | $20,19 | $19,78 | 1,15M |
| 2026-09-10 | $19,68 | -2,28 % | $20,14 | $20,32 | $19,66 | 1,25M |
| 2026-09-09 | $20,14 | -0,74 % | $20,27 | $20,45 | $20,11 | 1,05M |
| 2026-09-08 | $20,29 | -0,20 % | $20,30 | $20,66 | $20,23 | 1,06M |
| 2026-09-04 | $20,33 | -1,07 % | $20,44 | $20,72 | $20,25 | 862,20K |
| 2026-09-03 | $20,55 | +1,58 % | $20,41 | $20,59 | $20,24 | 802,80K |
| 2026-09-02 | $20,23 | -0,34 % | $20,50 | $20,78 | $20,12 | 828,30K |
| 2026-09-01 | $20,30 | +1,20 % | $20,00 | $20,61 | $20,00 | 908,20K |
| 2026-08-31 | $20,06 | +0,55 % | $19,95 | $20,32 | $19,84 | 2,64M |
| 2026-08-28 | $19,95 | -2,49 % | $20,44 | $20,60 | $19,89 | 782,00K |
| 2026-08-27 | $20,46 | -2,71 % | $20,82 | $21,12 | $20,40 | 652,30K |
| 2026-08-26 | $21,03 | +1,69 % | $20,60 | $21,27 | $20,60 | 747,50K |
| 2026-08-25 | $20,68 | -1,38 % | $20,89 | $21,20 | $20,59 | 920,60K |
| 2026-08-24 | $20,97 | +2,09 % | $20,39 | $21,00 | $20,29 | 906,90K |
| 2026-08-21 | $20,54 | +3,06 % | $20,01 | $20,62 | $19,81 | 1,21M |
| 2026-08-20 | $19,93 | -0,40 % | $20,08 | $20,29 | $19,80 | 675,80K |
| 2026-08-19 | $20,01 | -3,19 % | $20,48 | $20,56 | $19,64 | 1,10M |
| 2026-08-18 | $20,67 | +1,67 % | $20,37 | $20,91 | $20,37 | 652,90K |
| 2026-08-17 | $20,33 | -3,05 % | $20,97 | $21,04 | $20,32 | 337,70K |
| 2026-08-14 | $20,97 | +2,69 % | $20,48 | $21,02 | $20,10 | 722,60K |
| 2026-08-13 | $20,42 | +0,39 % | $20,45 | $20,70 | $20,31 | 441,00K |
| 2026-08-12 | $20,34 | +1,45 % | $20,13 | $20,39 | $20,07 | 501,30K |
| 2026-08-11 | $20,05 | +0,86 % | $19,87 | $20,24 | $19,82 | 481,10K |
| 2026-08-10 | $19,88 | -0,60 % | $19,94 | $20,13 | $19,70 | 470,40K |
| 2026-08-07 | $20,00 | +1,06 % | $19,89 | $20,28 | $19,85 | 522,40K |
| 2026-08-06 | $19,79 | -1,05 % | $20,00 | $20,49 | $19,53 | 792,80K |
| 2026-08-05 | $20,00 | -0,99 % | $20,45 | $20,79 | $19,87 | 634,00K |
| 2026-08-04 | $20,20 | -2,37 % | $20,85 | $20,85 | $20,06 | 879,90K |
| 2026-08-03 | $20,69 | -0,58 % | $21,01 | $21,15 | $20,31 | 825,60K |
| 2026-07-31 | $20,81 | +0,92 % | $20,83 | $20,97 | $20,47 | 808,90K |
| 2026-07-30 | $20,62 | +2,59 % | $20,19 | $20,83 | $20,12 | 702,30K |
| 2026-07-29 | $20,10 | -2,57 % | $20,51 | $21,01 | $19,88 | 696,20K |
| 2026-07-28 | $20,63 | -1,95 % | $21,17 | $21,49 | $20,42 | 717,00K |
| 2026-07-27 | $21,04 | -1,45 % | $21,35 | $21,77 | $20,69 | 702,50K |
| 2026-07-24 | $21,35 | +3,84 % | $20,41 | $21,53 | $20,41 | 1,39M |
| 2026-07-23 | $20,56 | +2,03 % | $20,00 | $20,62 | $19,92 | 1,90M |
| 2026-07-22 | $20,15 | +0,65 % | $20,24 | $20,42 | $19,87 | 1,55M |
| 2026-07-21 | $20,02 | -0,60 % | $20,25 | $20,45 | $19,86 | 906,20K |
| 2026-07-20 | $20,14 | +2,55 % | $19,74 | $20,22 | $19,50 | 693,80K |
| 2026-07-17 | $19,64 | -0,66 % | $19,48 | $19,97 | $19,20 | 623,50K |
| 2026-07-16 | $19,77 | -3,51 % | $20,28 | $20,69 | $19,67 | 1,85M |
| 2026-07-15 | $20,49 | -1,49 % | $20,74 | $21,35 | $20,34 | 449,10K |
| 2026-07-14 | $20,80 | +0,10 % | $20,87 | $20,97 | $20,50 | 344,90K |
| 2026-07-13 | $20,78 | -2,81 % | $21,36 | $21,45 | $20,68 | 510,80K |
| 2026-07-10 | $21,38 | +1,52 % | $21,20 | $21,65 | $21,07 | 321,50K |
| 2026-07-09 | $21,06 | +2,38 % | $20,56 | $21,12 | $20,56 | 330,60K |
| 2026-07-08 | $20,57 | -1,44 % | $20,67 | $20,94 | $20,36 | 771,80K |
| 2026-07-07 | $20,87 | -1,32 % | $21,35 | $21,53 | $20,80 | 279,90K |
| 2026-07-06 | $21,15 | -3,64 % | $22,20 | $22,25 | $20,93 | 1,52M |
| 2026-07-02 | $21,95 | +0,83 % | $22,00 | $22,10 | $21,56 | 598,00K |
| 2026-07-01 | $21,77 | +0,65 % | $21,40 | $21,89 | $21,14 | 821,40K |
| 2026-06-30 | $21,63 | -0,37 % | $21,51 | $21,78 | $21,23 | 786,30K |
| 2026-06-29 | $21,71 | -0,82 % | $21,91 | $22,07 | $21,62 | 972,00K |
| 2026-06-26 | $21,89 | +1,53 % | $21,54 | $22,33 | $21,46 | 748,80K |
| 2026-06-25 | $21,56 | +0,09 % | $21,57 | $22,00 | $21,09 | 1,33M |
| 2026-06-24 | $21,54 | -1,33 % | $22,10 | $22,25 | $21,15 | 1,10M |
| 2026-06-23 | $21,83 | +0,97 % | $21,57 | $21,99 | $21,17 | 669,80K |
| 2026-06-22 | $21,62 | -2,35 % | $21,96 | $22,64 | $21,32 | 1,02M |
| 2026-06-18 | $22,14 | +6,85 % | $20,99 | $22,38 | $20,64 | 7,94M |
| 2026-06-17 | $20,72 | -4,52 % | $21,47 | $21,74 | $20,71 | 544,30K |
| 2026-06-16 | $21,70 | +1,50 % | $21,44 | $21,86 | $21,30 | 572,10K |
| 2026-06-15 | $21,38 | -1,79 % | $21,87 | $22,00 | $21,21 | 415,80K |
| 2026-06-12 | $21,77 | -2,46 % | $22,27 | $22,65 | $21,57 | 599,40K |
| 2026-06-11 | $22,32 | +1,82 % | $21,97 | $22,43 | $21,39 | 833,60K |
| 2026-06-10 | $21,92 | -1,75 % | $22,43 | $22,49 | $21,76 | 722,30K |
| 2026-06-09 | $22,31 | +0,50 % | $22,00 | $22,39 | $21,72 | 1,12M |
| 2026-06-08 | $22,20 | +1,65 % | $22,09 | $22,72 | $21,95 | 1,21M |
| 2026-06-05 | $21,84 | -1,18 % | $21,93 | $22,10 | $21,41 | 547,30K |
| 2026-06-04 | $22,10 | +1,66 % | $21,90 | $22,37 | $21,53 | 493,90K |
| 2026-06-03 | $21,74 | -0,73 % | $21,97 | $22,10 | $21,30 | 421,50K |
| 2026-06-02 | $21,90 | +1,58 % | $21,57 | $22,09 | $21,38 | 595,10K |
| 2026-06-01 | $21,56 | -0,32 % | $21,75 | $22,06 | $21,02 | 628,70K |
| 2026-05-29 | $21,63 | -2,96 % | $22,35 | $22,50 | $21,21 | 1,25M |
| 2026-05-28 | $22,29 | +1,23 % | $22,07 | $22,46 | $21,60 | 1,40M |
| 2026-05-27 | $22,02 | +1,24 % | $21,53 | $22,07 | $21,33 | 544,60K |
| 2026-05-26 | $21,75 | -1,14 % | $22,21 | $22,40 | $21,66 | 664,50K |