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 | $19,18 | +1,32 % | $19,00 | $19,25 | $18,51 | 34,74K |
| 2026-09-30 | $18,93 | -2,67 % | $19,42 | $19,68 | $18,85 | 40,20K |
| 2026-09-29 | $19,45 | -0,41 % | $19,51 | $19,77 | $19,17 | 47,60K |
| 2026-09-28 | $19,53 | +1,03 % | $19,47 | $20,04 | $19,08 | 50,30K |
| 2026-09-25 | $19,33 | -0,36 % | $19,50 | $20,10 | $19,33 | 28,40K |
| 2026-09-24 | $19,40 | -1,52 % | $19,81 | $20,33 | $19,40 | 51,40K |
| 2026-09-23 | $19,70 | -4,09 % | $20,23 | $20,50 | $19,51 | 70,10K |
| 2026-09-22 | $20,54 | +2,34 % | $20,62 | $21,04 | $20,38 | 31,70K |
| 2026-09-21 | $20,07 | -4,75 % | $20,96 | $21,19 | $20,07 | 33,80K |
| 2026-09-18 | $21,07 | +3,95 % | $20,11 | $21,48 | $20,11 | 73,40K |
| 2026-09-17 | $20,27 | +0,60 % | $20,48 | $21,00 | $20,11 | 26,40K |
| 2026-09-16 | $20,15 | -0,44 % | $20,35 | $21,06 | $20,08 | 68,10K |
| 2026-09-15 | $20,24 | +5,36 % | $19,03 | $20,29 | $19,03 | 62,30K |
| 2026-09-14 | $19,21 | -4,29 % | $20,00 | $20,16 | $19,21 | 25,70K |
| 2026-09-11 | $20,07 | -4,47 % | $21,31 | $21,45 | $19,90 | 38,50K |
| 2026-09-10 | $21,01 | +1,69 % | $20,69 | $22,07 | $20,50 | 72,80K |
| 2026-09-09 | $20,66 | -1,48 % | $21,80 | $21,80 | $20,25 | 126,50K |
| 2026-09-08 | $20,97 | -0,85 % | $21,19 | $21,42 | $20,54 | 40,00K |
| 2026-09-04 | $21,15 | +1,00 % | $21,07 | $21,69 | $20,39 | 24,00K |
| 2026-09-03 | $20,94 | +4,60 % | $20,00 | $21,29 | $19,55 | 59,80K |
| 2026-09-02 | $20,02 | +0,91 % | $20,62 | $20,74 | $19,98 | 23,60K |
| 2026-09-01 | $19,84 | +0,40 % | $19,72 | $20,52 | $19,44 | 45,30K |
| 2026-08-31 | $19,76 | -1,45 % | $19,85 | $20,79 | $19,61 | 60,50K |
| 2026-08-28 | $20,05 | +0,91 % | $20,30 | $20,30 | $19,44 | 46,90K |
| 2026-08-27 | $19,87 | +1,95 % | $19,51 | $20,40 | $19,22 | 26,70K |
| 2026-08-26 | $19,49 | -0,15 % | $19,52 | $19,75 | $18,86 | 36,70K |
| 2026-08-25 | $19,52 | +10,53 % | $17,80 | $19,61 | $17,75 | 89,70K |
| 2026-08-24 | $17,66 | -3,39 % | $18,36 | $18,47 | $17,47 | 45,20K |
| 2026-08-21 | $18,28 | -1,51 % | $18,57 | $18,60 | $18,06 | 14,10K |
| 2026-08-20 | $18,56 | -2,11 % | $19,17 | $19,89 | $18,56 | 27,60K |
| 2026-08-19 | $18,96 | -0,52 % | $18,89 | $19,97 | $18,86 | 21,70K |
| 2026-08-18 | $19,06 | +1,55 % | $18,66 | $19,16 | $18,25 | 36,10K |
| 2026-08-17 | $18,77 | +10,22 % | $17,62 | $18,99 | $17,62 | 69,90K |
| 2026-08-14 | $17,03 | +0,89 % | $16,88 | $17,31 | $16,30 | 24,70K |
| 2026-08-13 | $16,88 | +13,67 % | $16,49 | $18,42 | $16,13 | 103,50K |
| 2026-08-12 | $14,85 | -0,13 % | $15,00 | $15,27 | $14,75 | 8,10K |
| 2026-08-11 | $14,87 | -1,00 % | $15,01 | $15,15 | $14,81 | 13,20K |
| 2026-08-10 | $15,02 | +0,47 % | $14,72 | $15,25 | $14,49 | 23,20K |
| 2026-08-07 | $14,95 | -0,47 % | $15,18 | $15,18 | $14,82 | 7,70K |
| 2026-08-06 | $15,02 | -2,85 % | $15,43 | $15,50 | $14,90 | 12,00K |
| 2026-08-05 | $15,46 | +0,91 % | $15,53 | $15,84 | $15,16 | 10,30K |
| 2026-08-04 | $15,32 | +6,09 % | $14,44 | $15,34 | $14,44 | 25,90K |
| 2026-08-03 | $14,44 | +2,41 % | $14,10 | $14,88 | $14,10 | 30,50K |
| 2026-07-31 | $14,10 | -4,08 % | $14,30 | $14,94 | $14,08 | 41,50K |
| 2026-07-30 | $14,70 | -0,94 % | $14,91 | $15,22 | $14,25 | 20,70K |
| 2026-07-29 | $14,84 | -2,75 % | $15,39 | $15,39 | $14,50 | 41,30K |
| 2026-07-28 | $15,26 | +1,06 % | $14,82 | $15,54 | $14,74 | 38,00K |
| 2026-07-27 | $15,10 | +1,89 % | $15,09 | $15,25 | $14,68 | 20,80K |
| 2026-07-24 | $14,82 | -1,72 % | $15,27 | $15,38 | $14,82 | 16,60K |
| 2026-07-23 | $15,08 | +0,20 % | $14,91 | $15,53 | $14,65 | 40,00K |
| 2026-07-22 | $15,05 | -2,53 % | $15,59 | $15,68 | $15,05 | 33,20K |
| 2026-07-21 | $15,44 | +2,39 % | $15,19 | $15,85 | $15,13 | 62,00K |
| 2026-07-20 | $15,08 | -4,25 % | $15,75 | $15,75 | $15,06 | 36,40K |
| 2026-07-17 | $15,75 | -0,94 % | $15,76 | $16,20 | $15,75 | 16,00K |
| 2026-07-16 | $15,90 | -0,63 % | $15,75 | $16,75 | $15,75 | 30,40K |
| 2026-07-15 | $16,00 | -0,25 % | $16,12 | $16,49 | $15,45 | 27,20K |
| 2026-07-14 | $16,04 | +4,22 % | $15,53 | $16,31 | $15,53 | 25,90K |
| 2026-07-13 | $15,39 | -0,71 % | $15,36 | $15,58 | $15,36 | 7,00K |
| 2026-07-10 | $15,50 | -1,40 % | $15,95 | $16,02 | $15,22 | 40,80K |
| 2026-07-09 | $15,72 | -0,13 % | $15,34 | $15,76 | $15,34 | 5,70K |
| 2026-07-08 | $15,74 | -1,07 % | $15,82 | $15,89 | $15,25 | 23,20K |
| 2026-07-07 | $15,91 | -2,09 % | $16,44 | $16,75 | $15,79 | 22,00K |
| 2026-07-06 | $16,25 | +0,99 % | $16,19 | $16,85 | $15,61 | 30,60K |
| 2026-07-02 | $16,09 | -3,07 % | $16,70 | $16,70 | $16,08 | 34,00K |
| 2026-07-01 | $16,60 | +3,81 % | $16,19 | $17,04 | $15,97 | 30,00K |
| 2026-06-30 | $15,99 | +0,69 % | $15,69 | $17,00 | $15,69 | 24,90K |
| 2026-06-29 | $15,88 | +2,78 % | $15,30 | $16,00 | $14,86 | 35,30K |
| 2026-06-26 | $15,45 | +9,96 % | $14,05 | $16,00 | $14,05 | 432,90K |
| 2026-06-25 | $14,05 | -4,81 % | $14,71 | $15,31 | $14,01 | 31,60K |
| 2026-06-24 | $14,76 | -1,99 % | $15,07 | $15,38 | $14,76 | 28,40K |
| 2026-06-23 | $15,06 | +0,40 % | $15,15 | $15,50 | $14,55 | 27,60K |
| 2026-06-22 | $15,00 | 0,00 % | $15,00 | $15,22 | $14,90 | 24,00K |
| 2026-06-18 | $15,00 | +2,25 % | $14,67 | $15,11 | $14,59 | 20,00K |
| 2026-06-17 | $14,67 | -2,46 % | $14,78 | $15,70 | $14,56 | 20,00K |
| 2026-06-16 | $15,04 | -3,53 % | $15,84 | $15,84 | $15,03 | 22,60K |
| 2026-06-15 | $15,59 | -0,13 % | $15,85 | $16,08 | $15,53 | 9,80K |
| 2026-06-12 | $15,61 | -3,64 % | $15,90 | $16,50 | $15,61 | 22,10K |
| 2026-06-11 | $16,20 | +2,02 % | $16,20 | $16,50 | $15,91 | 12,80K |
| 2026-06-10 | $15,88 | +2,06 % | $15,93 | $16,13 | $15,75 | 12,30K |
| 2026-06-09 | $15,56 | +0,84 % | $16,51 | $16,51 | $15,30 | 28,00K |
| 2026-06-08 | $15,43 | -6,71 % | $16,19 | $16,20 | $15,27 | 15,80K |
| 2026-06-05 | $16,54 | +3,96 % | $15,91 | $16,80 | $15,51 | 17,20K |
| 2026-06-04 | $15,91 | +1,79 % | $15,61 | $15,96 | $15,37 | 13,40K |
| 2026-06-03 | $15,63 | -1,01 % | $15,11 | $16,00 | $15,11 | 8,10K |
| 2026-06-02 | $15,79 | +3,20 % | $15,57 | $16,46 | $15,10 | 9,60K |
| 2026-06-01 | $15,30 | +0,39 % | $15,82 | $15,82 | $15,30 | 7,90K |
| 2026-05-29 | $15,24 | -3,79 % | $15,74 | $15,74 | $15,11 | 4,80K |
| 2026-05-28 | $15,84 | -2,40 % | $16,08 | $16,55 | $15,29 | 8,80K |
| 2026-05-27 | $16,23 | +0,56 % | $16,49 | $16,49 | $15,66 | 10,80K |
| 2026-05-26 | $16,14 | +8,61 % | $15,07 | $16,81 | $14,85 | 37,20K |