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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,60 | -0,89 % | $15,70 | $15,70 | $15,60 | 900 |
| 2026-09-29 | $15,74 | 0,00 % | $15,74 | $15,74 | $15,74 | 0 |
| 2026-09-28 | $15,74 | -0,25 % | $15,41 | $15,74 | $15,41 | 500 |
| 2026-09-25 | $15,78 | 0,00 % | $15,78 | $15,78 | $15,78 | 0 |
| 2026-09-24 | $15,78 | 0,00 % | $15,06 | $15,78 | $15,06 | 2,00K |
| 2026-09-23 | $15,78 | +0,83 % | $15,06 | $15,78 | $15,06 | 800 |
| 2026-09-22 | $15,65 | +0,13 % | $15,50 | $15,65 | $15,50 | 2,40K |
| 2026-09-21 | $15,63 | +0,19 % | $15,60 | $15,65 | $15,60 | 2,70K |
| 2026-09-18 | $15,60 | -1,14 % | $15,47 | $15,80 | $15,47 | 8,00K |
| 2026-09-17 | $15,78 | +1,09 % | $15,44 | $15,78 | $15,44 | 1,20K |
| 2026-09-16 | $15,61 | -1,70 % | $15,64 | $15,80 | $15,44 | 2,80K |
| 2026-09-15 | $15,88 | 0,00 % | $15,88 | $15,88 | $15,88 | 0 |
| 2026-09-14 | $15,88 | +0,25 % | $15,86 | $15,88 | $15,86 | 500 |
| 2026-09-11 | $15,84 | -0,94 % | $15,83 | $15,91 | $15,81 | 1,20K |
| 2026-09-10 | $15,99 | +0,88 % | $15,85 | $15,99 | $15,85 | 900 |
| 2026-09-09 | $15,85 | 0,00 % | $15,85 | $15,95 | $15,85 | 500 |
| 2026-09-08 | $15,85 | -0,69 % | $15,85 | $15,93 | $15,85 | 900 |
| 2026-09-04 | $15,96 | +0,63 % | $15,85 | $15,96 | $15,85 | 1,10K |
| 2026-09-03 | $15,86 | -0,31 % | $15,91 | $15,95 | $15,85 | 2,40K |
| 2026-09-02 | $15,91 | +0,06 % | $15,91 | $15,91 | $15,91 | 800 |
| 2026-09-01 | $15,90 | -0,06 % | $16,00 | $16,00 | $15,90 | 3,00K |
| 2026-08-31 | $15,91 | 0,00 % | $15,91 | $15,91 | $15,91 | 0 |
| 2026-08-28 | $15,91 | +0,25 % | $15,75 | $15,91 | $15,75 | 1,20K |
| 2026-08-27 | $15,87 | 0,00 % | $15,87 | $15,87 | $15,87 | 0 |
| 2026-08-26 | $15,87 | +0,76 % | $15,78 | $15,89 | $15,78 | 800 |
| 2026-08-25 | $15,75 | +0,70 % | $15,70 | $15,85 | $15,70 | 5,10K |
| 2026-08-24 | $15,64 | -2,19 % | $15,85 | $15,85 | $15,64 | 600 |
| 2026-08-21 | $15,99 | +2,17 % | $16,00 | $16,00 | $15,80 | 3,70K |
| 2026-08-20 | $15,65 | +0,32 % | $15,65 | $15,65 | $15,65 | 200 |
| 2026-08-19 | $15,60 | 0,00 % | $15,70 | $15,73 | $15,60 | 4,30K |
| 2026-08-18 | $15,60 | -0,19 % | $15,56 | $15,60 | $15,56 | 1,30K |
| 2026-08-17 | $15,63 | -0,64 % | $15,60 | $16,00 | $15,56 | 7,00K |
| 2026-08-14 | $15,73 | -0,51 % | $15,63 | $15,73 | $15,63 | 1,10K |
| 2026-08-13 | $15,81 | +0,76 % | $15,58 | $15,81 | $15,43 | 700 |
| 2026-08-12 | $15,69 | +1,82 % | $15,50 | $15,80 | $15,50 | 1,30K |
| 2026-08-11 | $15,41 | -0,39 % | $15,50 | $15,81 | $15,41 | 1,20K |
| 2026-08-10 | $15,47 | -0,51 % | $15,47 | $15,47 | $15,47 | 400 |
| 2026-08-07 | $15,55 | +1,90 % | $15,30 | $15,55 | $15,30 | 600 |
| 2026-08-06 | $15,26 | -1,36 % | $15,25 | $15,30 | $15,25 | 400 |
| 2026-08-05 | $15,47 | +1,78 % | $15,32 | $15,47 | $15,32 | 500 |
| 2026-08-04 | $15,20 | -0,65 % | $15,18 | $15,37 | $15,18 | 2,70K |
| 2026-08-03 | $15,30 | 0,00 % | $15,48 | $15,49 | $15,20 | 3,70K |
| 2026-07-31 | $15,30 | +0,33 % | $15,30 | $15,65 | $15,30 | 1,50K |
| 2026-07-30 | $15,25 | -2,12 % | $15,59 | $15,59 | $15,25 | 2,10K |
| 2026-07-29 | $15,58 | 0,00 % | $15,58 | $15,58 | $15,58 | 0 |
| 2026-07-28 | $15,58 | +0,65 % | $15,32 | $15,79 | $15,32 | 2,80K |
| 2026-07-27 | $15,48 | -0,45 % | $15,39 | $15,91 | $15,39 | 1,30K |
| 2026-07-24 | $15,55 | +0,91 % | $15,55 | $15,55 | $15,55 | 700 |
| 2026-07-23 | $15,41 | -3,26 % | $15,63 | $15,63 | $15,28 | 2,70K |
| 2026-07-22 | $15,93 | +0,63 % | $15,77 | $15,93 | $15,63 | 1,20K |
| 2026-07-21 | $15,83 | 0,00 % | $16,16 | $16,16 | $15,66 | 2,60K |
| 2026-07-20 | $15,83 | -0,38 % | $15,85 | $15,85 | $15,82 | 1,30K |
| 2026-07-17 | $15,89 | +0,57 % | $15,28 | $15,98 | $15,28 | 3,60K |
| 2026-07-16 | $15,80 | -1,25 % | $15,90 | $16,00 | $15,80 | 1,60K |
| 2026-07-15 | $16,00 | +1,14 % | $15,84 | $16,37 | $15,84 | 3,60K |
| 2026-07-14 | $15,82 | +0,13 % | $15,79 | $15,83 | $15,76 | 1,10K |
| 2026-07-13 | $15,80 | -1,43 % | $16,10 | $16,10 | $15,80 | 5,10K |
| 2026-07-10 | $16,03 | +1,52 % | $15,81 | $16,03 | $15,81 | 400 |
| 2026-07-09 | $15,79 | -0,69 % | $15,80 | $15,80 | $15,79 | 600 |
| 2026-07-08 | $15,90 | -0,63 % | $16,02 | $16,02 | $15,90 | 600 |
| 2026-07-07 | $16,00 | +0,25 % | $16,09 | $16,10 | $16,00 | 1,60K |
| 2026-07-06 | $15,96 | -0,19 % | $16,09 | $16,35 | $15,96 | 4,30K |
| 2026-07-02 | $15,99 | -0,06 % | $16,43 | $16,43 | $15,85 | 1,90K |
| 2026-07-01 | $16,00 | +1,52 % | $15,94 | $16,23 | $15,94 | 900 |
| 2026-06-30 | $15,76 | -3,13 % | $16,15 | $16,15 | $15,71 | 2,20K |
| 2026-06-29 | $16,27 | -3,38 % | $16,28 | $16,28 | $15,25 | 2,40K |
| 2026-06-26 | $16,84 | +7,33 % | $15,60 | $16,84 | $15,59 | 13,30K |
| 2026-06-25 | $15,69 | -0,25 % | $15,63 | $15,69 | $15,63 | 800 |
| 2026-06-24 | $15,73 | -2,05 % | $15,80 | $15,80 | $15,55 | 3,30K |
| 2026-06-23 | $16,06 | +0,82 % | $15,95 | $16,06 | $15,95 | 1,10K |
| 2026-06-22 | $15,93 | +1,79 % | $15,78 | $16,10 | $15,55 | 6,80K |
| 2026-06-18 | $15,65 | -1,39 % | $15,66 | $15,75 | $15,65 | 2,70K |
| 2026-06-17 | $15,87 | +0,57 % | $15,87 | $15,87 | $15,87 | 500 |
| 2026-06-16 | $15,78 | -0,19 % | $15,65 | $15,78 | $15,63 | 1,50K |
| 2026-06-15 | $15,81 | -0,50 % | $16,19 | $16,23 | $15,81 | 1,20K |
| 2026-06-12 | $15,89 | +0,70 % | $15,75 | $15,93 | $15,60 | 3,00K |
| 2026-06-11 | $15,78 | 0,00 % | $15,78 | $15,78 | $15,78 | 600 |
| 2026-06-10 | $15,78 | -0,44 % | $15,94 | $16,20 | $15,78 | 1,80K |
| 2026-06-09 | $15,85 | +0,96 % | $15,59 | $15,85 | $15,59 | 600 |
| 2026-06-08 | $15,70 | 0,00 % | $15,70 | $15,70 | $15,70 | 0 |
| 2026-06-05 | $15,70 | 0,00 % | $15,70 | $15,70 | $15,70 | 0 |
| 2026-06-04 | $15,70 | +0,64 % | $15,51 | $15,70 | $15,51 | 500 |
| 2026-06-03 | $15,60 | -0,95 % | $15,60 | $15,60 | $15,60 | 1,00K |
| 2026-06-02 | $15,75 | -0,51 % | $15,60 | $15,75 | $15,50 | 2,00K |
| 2026-06-01 | $15,83 | -0,06 % | $15,83 | $15,83 | $15,83 | 400 |
| 2026-05-29 | $15,84 | +1,02 % | $15,78 | $15,84 | $15,52 | 4,40K |
| 2026-05-28 | $15,68 | -1,01 % | $15,58 | $15,70 | $15,58 | 8,00K |
| 2026-05-27 | $15,84 | +0,57 % | $15,98 | $15,98 | $15,68 | 2,50K |
| 2026-05-26 | $15,75 | 0,00 % | $15,56 | $15,98 | $15,50 | 1,30K |
| 2026-05-22 | $15,75 | -1,25 % | $16,00 | $16,00 | $15,75 | 1,20K |