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 | $19,95 | +1,12 % | $19,73 | $20,22 | $18,75 | 50,00K |
| 2026-09-30 | $19,73 | -0,10 % | $19,64 | $20,42 | $19,50 | 67,10K |
| 2026-09-29 | $19,75 | -0,33 % | $20,04 | $20,33 | $18,94 | 77,90K |
| 2026-09-28 | $19,82 | -0,18 % | $19,51 | $20,20 | $19,00 | 92,80K |
| 2026-09-25 | $19,85 | -9,15 % | $21,99 | $21,99 | $19,65 | 169,00K |
| 2026-09-24 | $21,85 | +6,53 % | $20,27 | $22,58 | $20,27 | 169,80K |
| 2026-09-23 | $20,51 | -3,25 % | $21,35 | $21,78 | $20,00 | 75,20K |
| 2026-09-22 | $21,20 | -2,26 % | $21,54 | $22,39 | $21,12 | 153,60K |
| 2026-09-21 | $21,69 | +6,22 % | $20,76 | $21,85 | $20,54 | 120,80K |
| 2026-09-18 | $20,42 | +1,44 % | $20,17 | $20,69 | $19,50 | 118,10K |
| 2026-09-17 | $20,13 | +7,94 % | $18,80 | $20,38 | $18,68 | 128,90K |
| 2026-09-16 | $18,65 | +4,42 % | $18,16 | $18,78 | $17,90 | 65,30K |
| 2026-09-15 | $17,86 | -5,05 % | $18,79 | $19,38 | $17,78 | 62,10K |
| 2026-09-14 | $18,81 | -1,00 % | $18,14 | $19,53 | $18,00 | 95,40K |
| 2026-09-11 | $19,00 | +5,73 % | $18,16 | $19,18 | $18,00 | 93,50K |
| 2026-09-10 | $17,97 | -1,16 % | $18,00 | $18,61 | $17,76 | 101,30K |
| 2026-09-09 | $18,18 | -13,68 % | $20,87 | $21,23 | $17,88 | 325,50K |
| 2026-09-08 | $21,06 | +3,95 % | $20,07 | $22,00 | $19,65 | 147,90K |
| 2026-09-04 | $20,26 | +0,90 % | $19,60 | $20,59 | $19,51 | 138,60K |
| 2026-09-03 | $20,08 | +5,63 % | $19,01 | $20,66 | $18,80 | 149,90K |
| 2026-09-02 | $19,01 | +7,64 % | $17,60 | $19,35 | $17,55 | 110,40K |
| 2026-09-01 | $17,66 | -2,86 % | $17,90 | $18,30 | $17,30 | 153,90K |
| 2026-08-31 | $18,18 | -2,99 % | $19,46 | $19,46 | $17,40 | 194,10K |
| 2026-08-28 | $18,74 | -9,62 % | $21,54 | $22,22 | $18,54 | 204,30K |
| 2026-08-27 | $20,74 | -1,96 % | $22,36 | $24,37 | $20,65 | 258,20K |
| 2026-08-26 | $21,15 | -1,35 % | $21,35 | $22,14 | $20,14 | 121,00K |
| 2026-08-25 | $21,44 | -5,01 % | $22,86 | $23,73 | $21,25 | 224,10K |
| 2026-08-24 | $22,57 | -5,35 % | $23,00 | $25,00 | $22,27 | 122,70K |
| 2026-08-21 | $23,84 | -1,06 % | $24,49 | $24,90 | $23,60 | 133,40K |
| 2026-08-20 | $24,10 | +1,69 % | $24,61 | $24,83 | $23,30 | 205,10K |
| 2026-08-19 | $23,70 | +0,72 % | $23,51 | $24,99 | $21,75 | 235,60K |
| 2026-08-18 | $23,53 | +6,04 % | $21,57 | $24,03 | $20,80 | 161,60K |
| 2026-08-17 | $22,19 | +6,02 % | $20,68 | $22,68 | $20,56 | 107,40K |
| 2026-08-14 | $20,93 | +1,50 % | $20,63 | $21,70 | $20,55 | 99,80K |
| 2026-08-13 | $20,62 | -0,82 % | $21,33 | $21,99 | $20,17 | 120,60K |
| 2026-08-12 | $20,79 | +7,89 % | $20,30 | $21,30 | $19,80 | 135,80K |
| 2026-08-11 | $19,27 | -0,62 % | $19,50 | $20,93 | $18,93 | 171,70K |
| 2026-08-10 | $19,39 | -7,36 % | $20,70 | $22,47 | $19,06 | 361,20K |
| 2026-08-07 | $20,93 | +3,36 % | $20,78 | $22,00 | $20,73 | 124,30K |
| 2026-08-06 | $20,25 | -13,35 % | $23,25 | $23,60 | $20,07 | 161,60K |
| 2026-08-05 | $23,37 | -4,42 % | $23,88 | $24,74 | $23,16 | 103,40K |
| 2026-08-04 | $24,45 | +2,17 % | $23,89 | $24,93 | $22,23 | 248,20K |
| 2026-08-03 | $23,93 | +8,62 % | $21,91 | $23,99 | $21,75 | 124,00K |
| 2026-07-31 | $22,03 | +4,61 % | $21,50 | $22,50 | $20,51 | 113,90K |
| 2026-07-30 | $21,06 | +13,71 % | $19,09 | $21,33 | $19,09 | 124,80K |
| 2026-07-29 | $18,52 | -8,45 % | $18,68 | $20,88 | $18,31 | 134,50K |
| 2026-07-28 | $20,23 | -0,15 % | $19,89 | $20,36 | $17,11 | 301,50K |
| 2026-07-27 | $20,26 | -5,77 % | $21,64 | $22,20 | $20,00 | 242,80K |
| 2026-07-24 | $21,50 | -4,74 % | $23,06 | $24,44 | $21,16 | 176,70K |
| 2026-07-23 | $22,57 | -11,63 % | $26,00 | $26,55 | $22,36 | 308,30K |
| 2026-07-22 | $25,54 | +0,63 % | $24,34 | $26,76 | $24,01 | 170,20K |
| 2026-07-21 | $25,38 | -12,15 % | $28,36 | $29,45 | $23,63 | 463,20K |
| 2026-07-20 | $28,89 | +9,31 % | $26,88 | $29,50 | $25,65 | 306,90K |
| 2026-07-17 | $26,43 | +2,80 % | $24,79 | $26,86 | $22,25 | 365,70K |
| 2026-07-16 | $25,71 | -13,23 % | $26,03 | $27,48 | $23,29 | 708,00K |
| 2026-07-15 | $29,63 | +28,77 % | $23,68 | $30,00 | $23,20 | 878,30K |
| 2026-07-14 | $23,01 | +16,68 % | $19,62 | $23,40 | $19,62 | 331,80K |
| 2026-07-13 | $19,72 | -5,65 % | $19,53 | $20,95 | $19,53 | 104,90K |
| 2026-07-10 | $20,90 | +2,75 % | $20,46 | $21,04 | $19,32 | 164,90K |
| 2026-07-09 | $20,34 | +12,87 % | $18,02 | $20,84 | $18,02 | 313,30K |
| 2026-07-08 | $18,02 | +2,85 % | $16,82 | $18,39 | $16,82 | 231,20K |
| 2026-07-07 | $17,52 | -4,00 % | $17,76 | $19,23 | $16,53 | 501,40K |
| 2026-07-06 | $18,25 | +10,67 % | $16,32 | $19,70 | $16,32 | 414,60K |
| 2026-07-02 | $16,49 | -6,52 % | $17,85 | $18,12 | $15,74 | 670,20K |
| 2026-07-01 | $17,64 | -20,61 % | $21,93 | $22,59 | $17,55 | 807,70K |
| 2026-06-30 | $22,22 | -2,80 % | $22,62 | $23,22 | $21,12 | 220,80K |
| 2026-06-29 | $22,86 | +2,83 % | $22,01 | $23,52 | $21,13 | 150,70K |
| 2026-06-26 | $22,23 | -1,24 % | $21,37 | $22,46 | $19,89 | 314,40K |
| 2026-06-25 | $22,51 | +1,72 % | $22,81 | $23,41 | $19,79 | 479,00K |
| 2026-06-24 | $22,13 | -14,29 % | $25,65 | $25,88 | $21,67 | 386,60K |
| 2026-06-23 | $25,82 | +0,58 % | $24,00 | $27,11 | $23,49 | 376,40K |
| 2026-06-22 | $25,67 | +10,03 % | $23,97 | $28,20 | $23,60 | 763,10K |
| 2026-06-18 | $23,33 | +13,20 % | $21,50 | $24,00 | $21,32 | 551,60K |
| 2026-06-17 | $20,61 | +7,74 % | $18,88 | $21,03 | $18,88 | 352,80K |
| 2026-06-16 | $19,13 | -0,10 % | $18,92 | $19,74 | $17,50 | 298,30K |
| 2026-06-15 | $19,15 | +4,30 % | $19,20 | $20,48 | $18,87 | 229,70K |
| 2026-06-12 | $18,36 | +5,46 % | $17,37 | $19,23 | $17,37 | 264,10K |
| 2026-06-11 | $17,41 | +0,99 % | $17,45 | $17,66 | $15,53 | 402,10K |
| 2026-06-10 | $17,24 | -8,25 % | $18,55 | $21,77 | $17,05 | 402,40K |
| 2026-06-09 | $18,79 | -0,53 % | $20,98 | $22,30 | $18,65 | 554,20K |
| 2026-06-08 | $18,89 | -0,74 % | $19,94 | $20,97 | $18,75 | 238,60K |
| 2026-06-05 | $19,03 | -18,54 % | $22,89 | $24,00 | $18,23 | 630,80K |
| 2026-06-04 | $23,36 | +22,69 % | $18,67 | $23,36 | $18,50 | 615,70K |
| 2026-06-03 | $19,04 | -0,52 % | $19,50 | $19,83 | $17,58 | 329,70K |
| 2026-06-02 | $19,14 | +12,79 % | $18,04 | $19,60 | $17,51 | 379,30K |
| 2026-06-01 | $16,97 | -7,57 % | $18,31 | $18,47 | $16,50 | 261,50K |
| 2026-05-29 | $18,36 | +0,38 % | $18,91 | $18,91 | $17,50 | 177,60K |
| 2026-05-28 | $18,29 | +23,25 % | $15,44 | $20,70 | $15,44 | 1,32M |
| 2026-05-27 | $14,84 | -2,11 % | $14,87 | $15,38 | $14,18 | 203,30K |
| 2026-05-26 | $15,16 | -2,10 % | $15,50 | $15,92 | $15,03 | 162,10K |