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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,91 | -1,25 % | $21,01 | $21,26 | $20,24 | 78,24K |
| 2026-09-30 | $21,17 | -2,17 % | $21,43 | $21,99 | $20,88 | 230,40K |
| 2026-09-29 | $21,64 | -3,69 % | $22,13 | $22,31 | $21,07 | 197,40K |
| 2026-09-28 | $22,47 | -3,15 % | $22,73 | $23,70 | $22,10 | 137,30K |
| 2026-09-25 | $23,20 | -0,68 % | $23,17 | $24,29 | $22,30 | 201,40K |
| 2026-09-24 | $23,36 | -6,71 % | $24,29 | $25,40 | $23,16 | 151,30K |
| 2026-09-23 | $25,04 | -14,97 % | $28,82 | $28,82 | $25,04 | 174,20K |
| 2026-09-22 | $29,45 | -6,86 % | $32,59 | $33,31 | $29,03 | 176,40K |
| 2026-09-21 | $31,62 | +2,63 % | $31,36 | $31,68 | $30,07 | 184,60K |
| 2026-09-18 | $30,81 | -2,90 % | $31,81 | $32,03 | $30,81 | 299,20K |
| 2026-09-17 | $31,73 | -5,45 % | $34,25 | $34,26 | $31,52 | 187,90K |
| 2026-09-16 | $33,56 | -5,57 % | $35,24 | $35,67 | $33,50 | 99,10K |
| 2026-09-15 | $35,54 | -2,47 % | $36,08 | $36,47 | $34,19 | 116,40K |
| 2026-09-14 | $36,44 | +1,28 % | $35,66 | $37,28 | $35,66 | 126,90K |
| 2026-09-11 | $35,98 | -2,07 % | $37,23 | $37,57 | $33,87 | 153,70K |
| 2026-09-10 | $36,74 | +1,24 % | $35,35 | $37,77 | $35,23 | 82,90K |
| 2026-09-09 | $36,29 | -3,77 % | $37,71 | $37,71 | $35,65 | 119,20K |
| 2026-09-08 | $37,71 | -1,87 % | $37,77 | $38,58 | $36,41 | 94,90K |
| 2026-09-04 | $38,43 | -1,69 % | $39,08 | $39,08 | $37,66 | 70,60K |
| 2026-09-03 | $39,09 | -2,83 % | $40,46 | $42,00 | $38,52 | 83,80K |
| 2026-09-02 | $40,23 | +2,24 % | $38,86 | $40,29 | $36,99 | 117,60K |
| 2026-09-01 | $39,35 | -1,21 % | $39,43 | $40,82 | $38,83 | 134,80K |
| 2026-08-31 | $39,83 | +1,12 % | $41,05 | $41,68 | $38,96 | 139,40K |
| 2026-08-28 | $39,39 | +1,57 % | $38,06 | $39,65 | $37,85 | 132,80K |
| 2026-08-27 | $38,78 | +3,22 % | $37,47 | $39,79 | $37,47 | 155,30K |
| 2026-08-26 | $37,57 | -0,19 % | $37,58 | $37,63 | $36,85 | 63,90K |
| 2026-08-25 | $37,64 | +2,90 % | $36,64 | $38,85 | $35,68 | 139,90K |
| 2026-08-24 | $36,58 | -1,85 % | $37,53 | $38,40 | $36,29 | 76,20K |
| 2026-08-21 | $37,27 | +9,36 % | $34,25 | $37,34 | $34,25 | 199,20K |
| 2026-08-20 | $34,08 | -3,70 % | $35,00 | $35,00 | $33,92 | 94,40K |
| 2026-08-19 | $35,39 | -0,59 % | $36,11 | $37,21 | $35,18 | 102,10K |
| 2026-08-18 | $35,60 | +0,71 % | $35,02 | $36,24 | $34,58 | 107,20K |
| 2026-08-17 | $35,35 | -7,27 % | $37,28 | $38,02 | $34,76 | 182,70K |
| 2026-08-14 | $38,12 | -9,71 % | $41,72 | $42,22 | $38,03 | 133,20K |
| 2026-08-13 | $42,22 | +19,54 % | $35,32 | $42,47 | $35,32 | 223,30K |
| 2026-08-12 | $35,32 | +1,03 % | $35,75 | $36,14 | $34,65 | 125,70K |
| 2026-08-11 | $34,96 | +2,61 % | $34,48 | $35,43 | $33,28 | 140,60K |
| 2026-08-10 | $34,07 | +4,54 % | $33,25 | $36,39 | $32,03 | 151,20K |
| 2026-08-07 | $32,59 | +21,42 % | $29,14 | $38,99 | $29,14 | 330,00K |
| 2026-08-06 | $26,84 | +2,72 % | $25,91 | $27,29 | $25,16 | 80,70K |
| 2026-08-05 | $26,13 | -1,02 % | $26,08 | $27,02 | $25,27 | 63,90K |
| 2026-08-04 | $26,40 | +8,69 % | $25,08 | $27,00 | $24,67 | 68,10K |
| 2026-08-03 | $24,29 | +6,96 % | $22,91 | $24,83 | $22,91 | 55,90K |
| 2026-07-31 | $22,71 | -3,69 % | $23,93 | $24,55 | $22,65 | 72,90K |
| 2026-07-30 | $23,58 | +0,77 % | $24,17 | $24,17 | $22,24 | 71,30K |
| 2026-07-29 | $23,40 | +3,22 % | $22,34 | $24,18 | $22,34 | 73,20K |
| 2026-07-28 | $22,67 | +3,90 % | $21,97 | $23,36 | $21,16 | 75,70K |
| 2026-07-27 | $21,82 | +0,97 % | $21,73 | $22,65 | $21,73 | 81,80K |
| 2026-07-24 | $21,61 | -7,13 % | $23,55 | $24,00 | $21,45 | 69,00K |
| 2026-07-23 | $23,27 | -6,85 % | $24,23 | $24,99 | $22,64 | 122,10K |
| 2026-07-22 | $24,98 | -12,93 % | $27,55 | $27,85 | $24,75 | 128,60K |
| 2026-07-21 | $28,69 | -4,75 % | $30,30 | $30,71 | $28,61 | 65,10K |
| 2026-07-20 | $30,12 | -0,89 % | $30,41 | $30,59 | $29,16 | 245,00K |
| 2026-07-17 | $30,39 | -1,20 % | $30,41 | $31,23 | $29,63 | 73,60K |
| 2026-07-16 | $30,76 | +4,48 % | $29,87 | $31,53 | $28,27 | 120,40K |
| 2026-07-15 | $29,44 | +3,81 % | $27,93 | $30,14 | $27,93 | 101,60K |
| 2026-07-14 | $28,36 | -4,96 % | $30,09 | $30,09 | $25,79 | 218,40K |
| 2026-07-13 | $29,84 | -4,48 % | $30,62 | $33,29 | $29,06 | 97,10K |
| 2026-07-10 | $31,24 | -5,05 % | $33,39 | $33,45 | $30,62 | 60,30K |
| 2026-07-09 | $32,90 | +2,75 % | $31,90 | $33,40 | $30,92 | 65,00K |
| 2026-07-08 | $32,02 | +1,27 % | $30,83 | $33,45 | $30,34 | 79,50K |
| 2026-07-07 | $31,62 | -4,64 % | $33,27 | $34,00 | $31,38 | 69,00K |
| 2026-07-06 | $33,16 | +1,59 % | $32,39 | $33,32 | $30,67 | 80,80K |
| 2026-07-02 | $32,64 | +0,74 % | $32,12 | $33,06 | $31,51 | 78,80K |
| 2026-07-01 | $32,40 | -5,01 % | $33,93 | $35,60 | $32,23 | 84,20K |
| 2026-06-30 | $34,11 | +0,86 % | $34,17 | $35,53 | $33,61 | 179,90K |
| 2026-06-29 | $33,82 | +2,02 % | $33,00 | $34,47 | $32,14 | 146,00K |
| 2026-06-26 | $33,15 | -4,52 % | $34,72 | $35,00 | $31,49 | 460,30K |
| 2026-06-25 | $34,72 | +13,87 % | $30,45 | $34,92 | $30,33 | 102,90K |
| 2026-06-24 | $30,49 | +1,43 % | $30,48 | $32,15 | $29,90 | 154,10K |
| 2026-06-23 | $30,06 | +5,70 % | $28,73 | $30,51 | $28,18 | 136,50K |
| 2026-06-22 | $28,44 | -3,33 % | $29,39 | $30,05 | $27,91 | 109,60K |
| 2026-06-18 | $29,42 | -1,11 % | $30,30 | $30,62 | $29,03 | 180,80K |
| 2026-06-17 | $29,75 | -3,00 % | $30,65 | $32,74 | $29,45 | 95,70K |
| 2026-06-16 | $30,67 | +0,20 % | $31,00 | $31,84 | $29,90 | 72,10K |
| 2026-06-15 | $30,61 | -0,91 % | $31,35 | $31,35 | $28,07 | 94,20K |
| 2026-06-12 | $30,89 | -3,56 % | $32,03 | $33,62 | $30,38 | 128,00K |
| 2026-06-11 | $32,03 | +7,70 % | $30,00 | $32,40 | $29,59 | 111,30K |
| 2026-06-10 | $29,74 | +4,90 % | $27,92 | $29,82 | $27,92 | 82,90K |
| 2026-06-09 | $28,35 | +4,73 % | $27,48 | $28,75 | $26,73 | 67,40K |
| 2026-06-08 | $27,07 | +4,76 % | $25,93 | $27,42 | $25,26 | 90,10K |
| 2026-06-05 | $25,84 | -6,27 % | $27,11 | $27,14 | $25,34 | 86,50K |
| 2026-06-04 | $27,57 | +4,95 % | $26,66 | $28,93 | $26,20 | 99,90K |
| 2026-06-03 | $26,27 | -7,30 % | $27,91 | $27,91 | $24,70 | 109,90K |
| 2026-06-02 | $28,34 | +5,00 % | $26,32 | $29,21 | $25,21 | 131,10K |
| 2026-06-01 | $26,99 | +7,44 % | $25,06 | $28,00 | $24,71 | 151,80K |
| 2026-05-29 | $25,12 | +2,28 % | $25,54 | $25,81 | $24,09 | 117,60K |
| 2026-05-28 | $24,56 | +6,46 % | $22,75 | $24,76 | $22,75 | 72,70K |
| 2026-05-27 | $23,07 | +6,02 % | $21,62 | $24,02 | $21,10 | 133,00K |
| 2026-05-26 | $21,76 | +0,42 % | $21,96 | $22,85 | $21,50 | 126,80K |