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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,12 | +1,00 % | $13,15 | $13,24 | $12,59 | 794,30K |
| 2026-10-01 | $12,99 | -3,20 % | $13,30 | $13,50 | $12,62 | 774,00K |
| 2026-09-30 | $13,42 | +16,70 % | $11,59 | $13,55 | $11,59 | 1,60M |
| 2026-09-29 | $11,50 | -9,66 % | $12,83 | $13,09 | $10,84 | 854,90K |
| 2026-09-28 | $12,73 | +1,35 % | $12,38 | $13,36 | $11,95 | 534,10K |
| 2026-09-25 | $12,56 | +0,56 % | $12,57 | $12,88 | $12,10 | 404,90K |
| 2026-09-24 | $12,49 | -0,16 % | $12,49 | $12,74 | $11,40 | 632,20K |
| 2026-09-23 | $12,51 | -6,64 % | $13,33 | $13,33 | $12,44 | 550,30K |
| 2026-09-22 | $13,40 | -1,11 % | $13,74 | $14,00 | $13,19 | 770,30K |
| 2026-09-21 | $13,55 | +0,15 % | $13,69 | $13,89 | $13,44 | 638,50K |
| 2026-09-18 | $13,53 | +2,42 % | $13,23 | $13,89 | $13,15 | 2,14M |
| 2026-09-17 | $13,21 | -4,00 % | $14,07 | $14,40 | $12,86 | 580,10K |
| 2026-09-16 | $13,76 | -0,43 % | $13,97 | $14,60 | $13,70 | 786,00K |
| 2026-09-15 | $13,82 | -6,75 % | $13,76 | $14,18 | $13,08 | 704,60K |
| 2026-09-14 | $14,82 | 0,00 % | $14,89 | $15,51 | $14,74 | 607,60K |
| 2026-09-11 | $14,82 | +1,09 % | $14,94 | $15,23 | $14,62 | 165,10K |
| 2026-09-10 | $14,66 | -3,17 % | $14,97 | $15,22 | $14,61 | 203,30K |
| 2026-09-09 | $15,14 | -5,02 % | $15,81 | $16,06 | $15,09 | 388,80K |
| 2026-09-08 | $15,94 | -4,55 % | $16,59 | $16,95 | $15,88 | 316,20K |
| 2026-09-04 | $16,70 | -4,95 % | $17,38 | $17,71 | $16,50 | 346,20K |
| 2026-09-03 | $17,57 | +1,91 % | $17,39 | $17,78 | $17,03 | 320,80K |
| 2026-09-02 | $17,24 | +4,17 % | $16,64 | $17,31 | $16,58 | 298,60K |
| 2026-09-01 | $16,55 | +1,91 % | $16,07 | $16,77 | $15,81 | 212,10K |
| 2026-08-31 | $16,24 | -4,75 % | $16,90 | $17,07 | $15,97 | 360,20K |
| 2026-08-28 | $17,05 | -1,16 % | $17,06 | $17,40 | $16,93 | 477,80K |
| 2026-08-27 | $17,25 | +1,35 % | $16,95 | $17,50 | $16,68 | 432,40K |
| 2026-08-26 | $17,02 | -0,18 % | $16,98 | $17,32 | $16,66 | 387,90K |
| 2026-08-25 | $17,05 | +2,53 % | $16,80 | $17,51 | $16,47 | 724,70K |
| 2026-08-24 | $16,63 | -3,26 % | $17,00 | $17,24 | $16,23 | 261,10K |
| 2026-08-21 | $17,19 | +7,30 % | $16,18 | $17,35 | $15,88 | 353,90K |
| 2026-08-20 | $16,02 | 0,00 % | $15,80 | $16,29 | $15,68 | 321,30K |
| 2026-08-19 | $16,02 | +10,48 % | $14,87 | $16,15 | $14,60 | 545,60K |
| 2026-08-18 | $14,50 | -0,21 % | $14,38 | $14,98 | $14,31 | 531,00K |
| 2026-08-17 | $14,53 | +2,40 % | $14,15 | $15,15 | $14,15 | 2,10M |
| 2026-08-14 | $14,19 | -7,25 % | $15,33 | $15,66 | $14,10 | 747,30K |
| 2026-08-13 | $15,30 | +2,14 % | $15,21 | $16,16 | $14,95 | 401,70K |
| 2026-08-12 | $14,98 | +1,08 % | $14,90 | $15,23 | $14,61 | 1,00M |
| 2026-08-11 | $14,82 | +2,28 % | $14,48 | $15,29 | $14,20 | 903,20K |
| 2026-08-10 | $14,49 | -3,66 % | $14,93 | $15,11 | $14,22 | 504,40K |
| 2026-08-07 | $15,04 | -2,02 % | $15,46 | $15,50 | $14,57 | 528,90K |
| 2026-08-06 | $15,35 | +0,52 % | $15,29 | $15,80 | $14,96 | 227,50K |
| 2026-08-05 | $15,27 | -3,96 % | $15,98 | $16,56 | $15,10 | 247,90K |
| 2026-08-04 | $15,90 | -0,19 % | $15,83 | $16,70 | $15,31 | 430,20K |
| 2026-08-03 | $15,93 | +2,84 % | $15,22 | $16,37 | $15,19 | 315,00K |
| 2026-07-31 | $15,49 | -1,65 % | $15,75 | $16,08 | $14,13 | 449,60K |
| 2026-07-30 | $15,75 | +9,53 % | $14,48 | $15,85 | $14,47 | 337,70K |
| 2026-07-29 | $14,38 | +1,55 % | $14,15 | $14,74 | $13,90 | 171,20K |
| 2026-07-28 | $14,16 | +2,16 % | $13,88 | $14,56 | $13,26 | 210,90K |
| 2026-07-27 | $13,86 | -1,42 % | $14,28 | $14,85 | $13,81 | 114,10K |
| 2026-07-24 | $14,06 | -2,16 % | $14,45 | $14,45 | $13,78 | 122,80K |
| 2026-07-23 | $14,37 | -2,44 % | $14,36 | $14,94 | $14,14 | 136,50K |
| 2026-07-22 | $14,73 | +5,97 % | $13,85 | $15,14 | $13,70 | 268,30K |
| 2026-07-21 | $13,90 | +2,73 % | $13,53 | $14,02 | $13,43 | 171,50K |
| 2026-07-20 | $13,53 | -4,92 % | $14,27 | $14,68 | $13,51 | 190,00K |
| 2026-07-17 | $14,23 | +1,57 % | $13,66 | $14,52 | $13,38 | 145,20K |
| 2026-07-16 | $14,01 | -4,24 % | $14,63 | $14,71 | $13,69 | 237,00K |
| 2026-07-15 | $14,63 | +0,41 % | $14,58 | $14,64 | $14,01 | 151,00K |
| 2026-07-14 | $14,57 | -0,34 % | $15,00 | $15,04 | $14,41 | 255,80K |
| 2026-07-13 | $14,62 | -3,75 % | $15,10 | $15,27 | $14,45 | 261,00K |
| 2026-07-10 | $15,19 | -1,68 % | $15,40 | $15,53 | $14,84 | 279,30K |
| 2026-07-09 | $15,45 | -1,28 % | $15,69 | $15,84 | $15,23 | 280,70K |
| 2026-07-08 | $15,65 | +7,49 % | $14,61 | $16,00 | $14,55 | 596,00K |
| 2026-07-07 | $14,56 | -6,25 % | $15,63 | $15,63 | $14,43 | 491,40K |
| 2026-07-06 | $15,53 | +2,85 % | $15,04 | $15,70 | $14,75 | 392,30K |
| 2026-07-02 | $15,10 | -0,92 % | $15,44 | $15,88 | $14,71 | 378,70K |
| 2026-07-01 | $15,24 | -7,02 % | $16,37 | $16,39 | $15,14 | 319,30K |
| 2026-06-30 | $16,39 | +9,27 % | $15,00 | $16,91 | $14,65 | 661,50K |
| 2026-06-29 | $15,00 | +5,71 % | $14,13 | $15,50 | $13,51 | 449,10K |
| 2026-06-26 | $14,19 | +6,21 % | $13,38 | $14,48 | $13,32 | 3,89M |
| 2026-06-25 | $13,36 | +4,21 % | $12,87 | $13,65 | $12,78 | 349,80K |
| 2026-06-24 | $12,82 | +7,64 % | $11,93 | $13,13 | $11,93 | 341,40K |
| 2026-06-23 | $11,91 | +2,50 % | $11,46 | $12,50 | $11,37 | 293,60K |
| 2026-06-22 | $11,62 | -2,68 % | $12,09 | $12,40 | $11,47 | 196,00K |
| 2026-06-18 | $11,94 | -1,81 % | $12,30 | $12,67 | $11,57 | 313,90K |
| 2026-06-17 | $12,16 | -1,94 % | $12,30 | $13,10 | $11,86 | 200,90K |
| 2026-06-16 | $12,40 | -2,52 % | $12,67 | $13,32 | $12,27 | 590,90K |
| 2026-06-15 | $12,72 | +7,07 % | $12,13 | $12,92 | $11,74 | 430,20K |
| 2026-06-12 | $11,88 | +0,17 % | $11,92 | $12,57 | $11,57 | 109,50K |
| 2026-06-11 | $11,86 | +4,96 % | $11,44 | $12,01 | $11,35 | 127,40K |
| 2026-06-10 | $11,30 | -1,14 % | $11,43 | $11,84 | $11,17 | 136,40K |
| 2026-06-09 | $11,43 | -0,87 % | $11,71 | $12,18 | $11,23 | 202,90K |
| 2026-06-08 | $11,53 | +0,35 % | $11,66 | $12,56 | $11,17 | 97,50K |
| 2026-06-05 | $11,49 | -6,89 % | $12,34 | $12,47 | $11,46 | 285,40K |
| 2026-06-04 | $12,34 | -1,12 % | $12,55 | $12,83 | $12,13 | 245,80K |
| 2026-06-03 | $12,48 | +0,81 % | $12,37 | $12,79 | $12,20 | 434,30K |
| 2026-06-02 | $12,38 | -5,42 % | $13,03 | $13,05 | $12,25 | 242,30K |
| 2026-06-01 | $13,09 | -2,97 % | $13,39 | $13,53 | $12,83 | 130,70K |
| 2026-05-29 | $13,49 | +1,35 % | $13,36 | $13,52 | $13,09 | 100,70K |
| 2026-05-28 | $13,31 | -0,97 % | $13,44 | $13,49 | $13,29 | 91,60K |
| 2026-05-27 | $13,44 | -1,90 % | $13,73 | $13,98 | $13,25 | 148,40K |