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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,93 | -2,09 % | $16,39 | $16,39 | $15,90 | 402,20K |
| 2026-09-29 | $16,27 | -0,61 % | $16,69 | $16,69 | $16,05 | 293,60K |
| 2026-09-28 | $16,37 | -2,73 % | $16,58 | $16,78 | $16,09 | 630,70K |
| 2026-09-25 | $16,83 | +4,99 % | $16,25 | $17,05 | $16,25 | 521,80K |
| 2026-09-24 | $16,03 | -2,91 % | $16,41 | $16,44 | $15,83 | 423,40K |
| 2026-09-23 | $16,51 | +0,43 % | $16,15 | $16,54 | $15,90 | 306,70K |
| 2026-09-22 | $16,44 | +5,86 % | $16,21 | $16,64 | $16,18 | 301,30K |
| 2026-09-21 | $15,53 | -1,46 % | $16,10 | $16,10 | $15,49 | 346,60K |
| 2026-09-18 | $15,76 | +0,13 % | $15,62 | $15,93 | $15,40 | 689,30K |
| 2026-09-17 | $15,74 | -2,24 % | $16,80 | $16,84 | $15,70 | 887,50K |
| 2026-09-16 | $16,10 | -0,98 % | $16,50 | $16,64 | $15,77 | 423,30K |
| 2026-09-15 | $16,26 | -1,16 % | $16,98 | $16,98 | $16,14 | 361,50K |
| 2026-09-14 | $16,45 | -7,27 % | $17,35 | $17,35 | $16,28 | 418,70K |
| 2026-09-11 | $17,74 | +3,02 % | $17,56 | $18,17 | $17,56 | 260,70K |
| 2026-09-10 | $17,22 | -2,27 % | $17,20 | $17,39 | $16,91 | 333,50K |
| 2026-09-09 | $17,62 | -5,22 % | $18,65 | $18,65 | $17,57 | 405,80K |
| 2026-09-08 | $18,59 | -1,33 % | $18,97 | $19,02 | $18,47 | 334,90K |
| 2026-09-04 | $18,84 | +3,23 % | $18,62 | $18,87 | $18,23 | 310,90K |
| 2026-09-03 | $18,25 | +4,05 % | $17,76 | $18,26 | $17,21 | 606,90K |
| 2026-09-02 | $17,54 | +1,62 % | $17,26 | $17,85 | $17,26 | 301,10K |
| 2026-09-01 | $17,26 | -2,27 % | $17,29 | $17,44 | $16,97 | 508,10K |
| 2026-08-31 | $17,66 | -1,89 % | $18,00 | $18,05 | $17,49 | 394,90K |
| 2026-08-28 | $18,00 | -2,12 % | $18,39 | $18,68 | $17,84 | 387,80K |
| 2026-08-27 | $18,39 | +2,28 % | $17,98 | $18,65 | $17,86 | 389,00K |
| 2026-08-26 | $17,98 | +1,07 % | $17,82 | $18,08 | $17,73 | 300,40K |
| 2026-08-25 | $17,79 | -0,89 % | $18,69 | $18,69 | $17,75 | 395,10K |
| 2026-08-24 | $17,95 | +1,87 % | $17,78 | $18,29 | $17,58 | 540,80K |
| 2026-08-21 | $17,62 | +1,67 % | $17,56 | $17,82 | $17,21 | 285,80K |
| 2026-08-20 | $17,33 | -2,04 % | $17,33 | $17,49 | $17,02 | 329,90K |
| 2026-08-19 | $17,69 | -0,62 % | $18,03 | $18,40 | $17,58 | 315,30K |
| 2026-08-18 | $17,80 | -6,71 % | $18,87 | $19,12 | $17,70 | 472,50K |
| 2026-08-17 | $19,08 | -0,88 % | $19,21 | $19,33 | $18,88 | 272,20K |
| 2026-08-14 | $19,25 | +0,94 % | $19,36 | $19,36 | $18,66 | 331,90K |
| 2026-08-13 | $19,07 | -1,09 % | $19,15 | $19,43 | $18,77 | 499,60K |
| 2026-08-12 | $19,28 | -1,38 % | $19,93 | $19,99 | $18,87 | 378,50K |
| 2026-08-11 | $19,55 | +1,24 % | $19,33 | $19,99 | $19,27 | 330,50K |
| 2026-08-10 | $19,31 | -4,50 % | $20,57 | $20,57 | $19,08 | 634,20K |
| 2026-08-07 | $20,22 | -2,60 % | $21,10 | $21,42 | $20,07 | 541,50K |
| 2026-08-06 | $20,76 | -3,44 % | $21,50 | $22,29 | $20,52 | 647,60K |
| 2026-08-05 | $21,50 | -0,42 % | $21,51 | $21,73 | $20,94 | 801,70K |
| 2026-08-04 | $21,59 | +7,31 % | $20,77 | $21,83 | $20,49 | 798,20K |
| 2026-08-03 | $20,12 | +4,96 % | $19,67 | $20,40 | $18,96 | 975,70K |
| 2026-07-31 | $19,17 | -7,30 % | $21,15 | $21,60 | $18,60 | 2,74M |
| 2026-07-30 | $20,68 | +41,45 % | $19,97 | $21,31 | $18,80 | 2,40M |
| 2026-07-29 | $14,62 | -9,81 % | $16,18 | $16,18 | $14,59 | 894,80K |
| 2026-07-28 | $16,21 | -1,04 % | $16,40 | $16,73 | $16,05 | 611,60K |
| 2026-07-27 | $16,38 | +1,61 % | $16,48 | $16,63 | $15,79 | 653,20K |
| 2026-07-24 | $16,12 | +3,80 % | $15,81 | $16,29 | $15,53 | 624,90K |
| 2026-07-23 | $15,53 | -1,08 % | $15,48 | $16,06 | $15,22 | 450,20K |
| 2026-07-22 | $15,70 | +6,15 % | $14,73 | $15,92 | $14,73 | 656,70K |
| 2026-07-21 | $14,79 | +3,21 % | $14,68 | $14,87 | $14,47 | 548,60K |
| 2026-07-20 | $14,33 | -0,21 % | $14,37 | $14,82 | $14,11 | 518,90K |
| 2026-07-17 | $14,36 | -2,71 % | $14,50 | $14,86 | $14,24 | 322,90K |
| 2026-07-16 | $14,76 | +4,83 % | $13,93 | $14,85 | $13,93 | 667,50K |
| 2026-07-15 | $14,08 | +6,83 % | $13,29 | $14,17 | $13,25 | 509,90K |
| 2026-07-14 | $13,18 | +1,46 % | $13,47 | $13,47 | $12,82 | 548,90K |
| 2026-07-13 | $12,99 | -1,89 % | $13,08 | $13,32 | $12,95 | 587,40K |
| 2026-07-10 | $13,24 | -1,71 % | $13,50 | $13,78 | $13,20 | 647,50K |
| 2026-07-09 | $13,47 | +1,89 % | $13,49 | $13,72 | $13,22 | 469,70K |
| 2026-07-08 | $13,22 | -0,45 % | $13,22 | $13,25 | $12,58 | 571,00K |
| 2026-07-07 | $13,28 | -5,14 % | $13,87 | $13,98 | $13,10 | 470,10K |
| 2026-07-06 | $14,00 | +3,32 % | $13,63 | $14,07 | $13,51 | 601,70K |
| 2026-07-02 | $13,55 | -6,62 % | $14,22 | $14,70 | $13,01 | 803,40K |
| 2026-07-01 | $14,51 | -4,10 % | $14,99 | $15,09 | $14,45 | 476,30K |
| 2026-06-30 | $15,13 | +5,00 % | $14,62 | $15,22 | $14,45 | 386,10K |
| 2026-06-29 | $14,41 | -0,41 % | $14,44 | $14,53 | $13,85 | 466,90K |
| 2026-06-26 | $14,47 | -2,10 % | $14,79 | $14,82 | $14,40 | 872,80K |
| 2026-06-25 | $14,78 | +5,95 % | $14,15 | $15,13 | $14,09 | 577,50K |
| 2026-06-24 | $13,95 | -0,64 % | $14,33 | $14,52 | $13,62 | 611,90K |
| 2026-06-23 | $14,04 | -3,51 % | $14,20 | $14,50 | $14,00 | 594,80K |
| 2026-06-22 | $14,55 | -0,95 % | $14,69 | $14,82 | $14,25 | 492,80K |
| 2026-06-18 | $14,69 | +5,08 % | $14,32 | $14,91 | $14,21 | 1,13M |
| 2026-06-17 | $13,98 | +0,43 % | $13,92 | $14,61 | $13,78 | 808,50K |
| 2026-06-16 | $13,92 | -7,39 % | $15,06 | $15,11 | $13,84 | 862,90K |
| 2026-06-15 | $15,03 | +8,68 % | $14,54 | $15,70 | $14,36 | 1,50M |
| 2026-06-12 | $13,83 | +3,52 % | $13,45 | $14,21 | $13,33 | 750,40K |
| 2026-06-11 | $13,36 | +10,23 % | $12,50 | $13,40 | $11,99 | 1,07M |
| 2026-06-10 | $12,12 | -4,64 % | $12,82 | $13,00 | $12,10 | 677,40K |
| 2026-06-09 | $12,71 | +2,01 % | $12,75 | $13,54 | $12,55 | 1,14M |
| 2026-06-08 | $12,46 | -3,26 % | $12,95 | $13,17 | $12,43 | 939,20K |
| 2026-06-05 | $12,88 | -8,52 % | $13,85 | $14,29 | $12,82 | 1,27M |
| 2026-06-04 | $14,08 | -9,22 % | $14,01 | $14,50 | $13,01 | 1,68M |
| 2026-06-03 | $15,51 | -2,02 % | $15,77 | $15,77 | $15,12 | 352,80K |
| 2026-06-02 | $15,83 | +1,67 % | $15,60 | $15,94 | $15,58 | 247,30K |
| 2026-06-01 | $15,57 | -2,44 % | $15,90 | $15,90 | $15,11 | 277,80K |
| 2026-05-29 | $15,96 | -0,93 % | $16,11 | $16,36 | $15,90 | 323,70K |
| 2026-05-28 | $16,11 | -1,04 % | $16,12 | $16,22 | $15,74 | 276,40K |
| 2026-05-27 | $16,28 | +2,91 % | $16,22 | $16,44 | $15,96 | 376,80K |
| 2026-05-26 | $15,82 | +5,89 % | $15,14 | $16,10 | $15,14 | 450,70K |
| 2026-05-22 | $14,94 | +1,91 % | $14,75 | $15,11 | $14,65 | 413,90K |