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 | $16,85 | +0,42 % | $16,78 | $16,98 | $16,52 | 275,85K |
| 2026-09-30 | $16,78 | -1,12 % | $17,11 | $17,27 | $16,77 | 282,70K |
| 2026-09-29 | $16,97 | +0,12 % | $17,11 | $17,16 | $16,51 | 522,70K |
| 2026-09-28 | $16,95 | -8,63 % | $17,65 | $18,04 | $16,94 | 540,60K |
| 2026-09-25 | $18,55 | +2,32 % | $18,08 | $18,90 | $17,85 | 596,20K |
| 2026-09-24 | $18,13 | -1,36 % | $18,25 | $18,30 | $17,70 | 316,50K |
| 2026-09-23 | $18,38 | -7,27 % | $19,26 | $19,53 | $18,30 | 250,10K |
| 2026-09-22 | $19,82 | +4,81 % | $19,01 | $19,90 | $18,91 | 293,50K |
| 2026-09-21 | $18,91 | +0,96 % | $19,00 | $19,19 | $18,52 | 296,90K |
| 2026-09-18 | $18,73 | -2,19 % | $19,28 | $19,31 | $18,65 | 1,35M |
| 2026-09-17 | $19,15 | +5,74 % | $18,62 | $19,38 | $18,57 | 429,40K |
| 2026-09-16 | $18,11 | -4,83 % | $19,33 | $19,33 | $17,84 | 384,30K |
| 2026-09-15 | $19,03 | +2,86 % | $18,55 | $19,23 | $18,20 | 425,20K |
| 2026-09-14 | $18,50 | +1,04 % | $17,88 | $18,93 | $17,60 | 423,30K |
| 2026-09-11 | $18,31 | -3,02 % | $19,27 | $19,45 | $18,18 | 476,70K |
| 2026-09-10 | $18,88 | -4,55 % | $19,22 | $19,39 | $18,78 | 274,10K |
| 2026-09-09 | $19,78 | -1,10 % | $20,00 | $20,34 | $19,78 | 295,50K |
| 2026-09-08 | $20,00 | +1,16 % | $19,74 | $20,28 | $19,73 | 290,20K |
| 2026-09-04 | $19,77 | -1,84 % | $19,46 | $20,02 | $19,43 | 256,40K |
| 2026-09-03 | $20,14 | +2,70 % | $20,39 | $20,40 | $19,60 | 319,20K |
| 2026-09-02 | $19,61 | +4,31 % | $19,04 | $19,92 | $19,04 | 352,70K |
| 2026-09-01 | $18,80 | -3,59 % | $18,75 | $19,57 | $18,71 | 297,50K |
| 2026-08-31 | $19,50 | +1,19 % | $19,06 | $19,63 | $19,06 | 285,90K |
| 2026-08-28 | $19,27 | -5,45 % | $20,40 | $20,56 | $19,11 | 423,20K |
| 2026-08-27 | $20,38 | +0,39 % | $20,18 | $20,74 | $20,15 | 375,90K |
| 2026-08-26 | $20,30 | -0,54 % | $20,10 | $20,46 | $20,00 | 277,50K |
| 2026-08-25 | $20,41 | +1,14 % | $19,88 | $20,75 | $19,83 | 276,20K |
| 2026-08-24 | $20,18 | +0,85 % | $20,09 | $20,36 | $19,55 | 453,40K |
| 2026-08-21 | $20,01 | -1,57 % | $20,77 | $20,80 | $19,97 | 428,90K |
| 2026-08-20 | $20,33 | -3,19 % | $20,64 | $20,94 | $20,22 | 401,90K |
| 2026-08-19 | $21,00 | +9,66 % | $20,00 | $21,20 | $20,00 | 584,50K |
| 2026-08-18 | $19,15 | -3,19 % | $19,15 | $19,57 | $18,92 | 282,90K |
| 2026-08-17 | $19,78 | -2,08 % | $20,11 | $20,41 | $19,44 | 370,20K |
| 2026-08-14 | $20,20 | +3,70 % | $20,01 | $20,53 | $19,72 | 304,00K |
| 2026-08-13 | $19,48 | -0,61 % | $19,32 | $20,07 | $18,80 | 279,90K |
| 2026-08-12 | $19,60 | -1,66 % | $20,13 | $20,37 | $19,57 | 324,40K |
| 2026-08-11 | $19,93 | +2,10 % | $19,62 | $19,97 | $19,40 | 285,20K |
| 2026-08-10 | $19,52 | +0,31 % | $19,40 | $19,70 | $19,02 | 360,60K |
| 2026-08-07 | $19,46 | +6,57 % | $19,25 | $19,71 | $18,96 | 455,20K |
| 2026-08-06 | $18,26 | +0,33 % | $17,91 | $18,44 | $17,91 | 440,90K |
| 2026-08-05 | $18,20 | +8,59 % | $17,67 | $18,54 | $17,42 | 484,10K |
| 2026-08-04 | $16,76 | +4,95 % | $16,33 | $16,90 | $16,16 | 363,60K |
| 2026-08-03 | $15,97 | +3,70 % | $15,40 | $16,05 | $15,36 | 282,70K |
| 2026-07-31 | $15,40 | -5,00 % | $15,66 | $15,85 | $15,12 | 461,40K |
| 2026-07-30 | $16,21 | +4,72 % | $15,86 | $16,24 | $15,56 | 358,10K |
| 2026-07-29 | $15,48 | -1,90 % | $15,76 | $16,09 | $15,15 | 459,60K |
| 2026-07-28 | $15,78 | -3,84 % | $16,13 | $16,33 | $15,50 | 473,00K |
| 2026-07-27 | $16,41 | +3,86 % | $16,04 | $16,59 | $15,85 | 308,50K |
| 2026-07-24 | $15,80 | -0,69 % | $15,90 | $16,06 | $15,49 | 344,60K |
| 2026-07-23 | $15,91 | -1,30 % | $16,05 | $16,14 | $15,58 | 311,80K |
| 2026-07-22 | $16,12 | +0,25 % | $16,40 | $17,19 | $15,92 | 517,50K |
| 2026-07-21 | $16,08 | +5,10 % | $15,66 | $16,25 | $15,50 | 451,20K |
| 2026-07-20 | $15,30 | -4,37 % | $16,00 | $16,05 | $15,19 | 329,30K |
| 2026-07-17 | $16,00 | +0,82 % | $15,53 | $16,32 | $15,33 | 350,50K |
| 2026-07-16 | $15,87 | -5,65 % | $16,42 | $16,42 | $15,59 | 391,20K |
| 2026-07-15 | $16,82 | -1,69 % | $17,14 | $17,40 | $16,47 | 256,20K |
| 2026-07-14 | $17,11 | +5,29 % | $16,70 | $17,28 | $16,70 | 298,20K |
| 2026-07-13 | $16,25 | -2,23 % | $16,30 | $16,55 | $15,88 | 311,00K |
| 2026-07-10 | $16,62 | -0,89 % | $16,76 | $17,01 | $16,33 | 333,90K |
| 2026-07-09 | $16,77 | +6,75 % | $16,07 | $17,19 | $15,82 | 402,40K |
| 2026-07-08 | $15,71 | -5,53 % | $16,40 | $16,40 | $15,27 | 574,40K |
| 2026-07-07 | $16,63 | -3,26 % | $17,18 | $17,18 | $15,89 | 764,00K |
| 2026-07-06 | $17,19 | -0,23 % | $17,64 | $17,87 | $16,99 | 448,50K |
| 2026-07-02 | $17,23 | +7,75 % | $16,51 | $17,27 | $16,51 | 329,90K |
| 2026-07-01 | $15,99 | +1,27 % | $15,90 | $16,61 | $15,83 | 354,90K |
| 2026-06-30 | $15,79 | +0,77 % | $15,79 | $16,00 | $15,36 | 364,30K |
| 2026-06-29 | $15,67 | -0,44 % | $16,00 | $16,00 | $15,31 | 439,50K |
| 2026-06-26 | $15,74 | +5,50 % | $14,97 | $15,93 | $14,97 | 1,81M |
| 2026-06-25 | $14,92 | +0,61 % | $15,15 | $15,38 | $14,77 | 512,90K |
| 2026-06-24 | $14,83 | -5,18 % | $15,10 | $15,43 | $14,50 | 635,80K |
| 2026-06-23 | $15,64 | -2,07 % | $15,35 | $16,38 | $15,25 | 608,60K |
| 2026-06-22 | $15,97 | -5,95 % | $16,24 | $16,71 | $15,71 | 674,20K |
| 2026-06-18 | $16,98 | +0,47 % | $16,93 | $17,11 | $16,09 | 3,88M |
| 2026-06-17 | $16,90 | -0,71 % | $17,25 | $17,66 | $16,75 | 828,80K |
| 2026-06-16 | $17,02 | -0,64 % | $17,27 | $17,69 | $17,01 | 747,60K |
| 2026-06-15 | $17,13 | +3,76 % | $18,05 | $18,50 | $16,81 | 904,70K |
| 2026-06-12 | $16,51 | +3,38 % | $16,00 | $16,57 | $15,90 | 360,60K |
| 2026-06-11 | $15,97 | +6,75 % | $15,03 | $16,16 | $15,02 | 491,50K |
| 2026-06-10 | $14,96 | -3,30 % | $15,01 | $15,68 | $14,88 | 408,70K |
| 2026-06-09 | $15,47 | -5,56 % | $16,55 | $16,73 | $15,30 | 616,50K |
| 2026-06-08 | $16,38 | -0,73 % | $16,60 | $16,95 | $16,29 | 605,70K |
| 2026-06-05 | $16,50 | -11,81 % | $18,20 | $18,22 | $16,42 | 713,50K |
| 2026-06-04 | $18,71 | +3,54 % | $18,66 | $19,13 | $18,57 | 318,00K |
| 2026-06-03 | $18,07 | -8,32 % | $19,38 | $19,43 | $18,02 | 440,50K |
| 2026-06-02 | $19,71 | +0,31 % | $19,81 | $20,21 | $19,22 | 412,00K |
| 2026-06-01 | $19,65 | -2,29 % | $19,64 | $20,03 | $19,25 | 353,10K |
| 2026-05-29 | $20,11 | +0,80 % | $20,00 | $20,76 | $19,50 | 364,60K |
| 2026-05-28 | $19,95 | +0,35 % | $19,75 | $20,49 | $19,14 | 440,00K |
| 2026-05-27 | $19,88 | -4,56 % | $20,50 | $20,87 | $19,82 | 372,90K |
| 2026-05-26 | $20,83 | +1,12 % | $21,19 | $21,50 | $20,49 | 325,40K |