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 |
|---|---|---|---|---|---|---|
| 2026-09-29 | $16,00 | +0,13 % | $15,99 | $16,00 | $15,99 | 4,81M |
| 2026-09-28 | $15,98 | 0,00 % | $15,99 | $15,99 | $15,98 | 3,90M |
| 2026-09-25 | $15,98 | 0,00 % | $15,98 | $15,99 | $15,98 | 4,40M |
| 2026-09-24 | $15,98 | -0,06 % | $15,98 | $16,00 | $15,98 | 3,47M |
| 2026-09-23 | $15,99 | +0,06 % | $15,99 | $16,00 | $15,98 | 8,22M |
| 2026-09-22 | $15,98 | +0,38 % | $15,99 | $15,99 | $15,97 | 30,01M |
| 2026-09-21 | $15,92 | +0,25 % | $15,88 | $15,92 | $15,88 | 2,61M |
| 2026-09-18 | $15,88 | -0,19 % | $15,89 | $15,91 | $15,88 | 3,82M |
| 2026-09-17 | $15,91 | +0,19 % | $15,90 | $15,91 | $15,87 | 2,32M |
| 2026-09-16 | $15,88 | +0,13 % | $15,86 | $15,89 | $15,84 | 7,11M |
| 2026-09-15 | $15,86 | -0,31 % | $15,90 | $15,91 | $15,84 | 10,49M |
| 2026-09-14 | $15,91 | +0,06 % | $15,90 | $15,94 | $15,90 | 4,45M |
| 2026-09-11 | $15,90 | -0,13 % | $15,92 | $15,92 | $15,88 | 10,24M |
| 2026-09-10 | $15,92 | 0,00 % | $15,92 | $15,93 | $15,92 | 1,67M |
| 2026-09-09 | $15,92 | 0,00 % | $15,92 | $15,94 | $15,92 | 1,98M |
| 2026-09-08 | $15,92 | -0,06 % | $15,92 | $15,93 | $15,91 | 3,97M |
| 2026-09-04 | $15,93 | -0,06 % | $15,94 | $15,95 | $15,91 | 2,45M |
| 2026-09-03 | $15,94 | -0,19 % | $15,96 | $15,96 | $15,94 | 1,92M |
| 2026-09-02 | $15,97 | +0,38 % | $15,93 | $15,97 | $15,92 | 3,17M |
| 2026-09-01 | $15,91 | 0,00 % | $15,92 | $15,93 | $15,88 | 5,69M |
| 2026-08-31 | $15,91 | -0,13 % | $15,93 | $15,94 | $15,91 | 3,17M |
| 2026-08-28 | $15,93 | -0,19 % | $15,97 | $15,97 | $15,91 | 5,59M |
| 2026-08-27 | $15,96 | -0,06 % | $15,96 | $15,97 | $15,96 | 2,73M |
| 2026-08-26 | $15,97 | 0,00 % | $15,97 | $15,97 | $15,96 | 4,59M |
| 2026-08-25 | $15,97 | -0,06 % | $15,98 | $15,98 | $15,96 | 8,71M |
| 2026-08-24 | $15,98 | +0,31 % | $15,92 | $15,98 | $15,90 | 7,89M |
| 2026-08-21 | $15,93 | +0,13 % | $15,93 | $15,94 | $15,92 | 3,21M |
| 2026-08-20 | $15,91 | -0,06 % | $15,91 | $15,93 | $15,91 | 3,52M |
| 2026-08-19 | $15,92 | +0,06 % | $15,90 | $15,93 | $15,90 | 1,96M |
| 2026-08-18 | $15,91 | 0,00 % | $15,91 | $15,97 | $15,90 | 3,41M |
| 2026-08-17 | $15,91 | -0,06 % | $15,92 | $15,92 | $15,91 | 2,70M |
| 2026-08-14 | $15,92 | +0,06 % | $15,92 | $15,94 | $15,91 | 1,54M |
| 2026-08-13 | $15,91 | -0,13 % | $15,95 | $15,95 | $15,90 | 1,46M |
| 2026-08-12 | $15,93 | -0,06 % | $15,94 | $15,94 | $15,92 | 4,94M |
| 2026-08-11 | $15,94 | +0,06 % | $15,93 | $15,94 | $15,91 | 2,74M |
| 2026-08-10 | $15,93 | -0,06 % | $15,93 | $15,95 | $15,91 | 2,90M |
| 2026-08-07 | $15,94 | 0,00 % | $15,93 | $15,95 | $15,93 | 3,19M |
| 2026-08-06 | $15,94 | +0,13 % | $15,93 | $15,95 | $15,91 | 5,64M |
| 2026-08-05 | $15,92 | +0,32 % | $15,87 | $15,95 | $15,86 | 5,00M |
| 2026-08-04 | $15,87 | +0,25 % | $15,83 | $15,90 | $15,81 | 4,60M |
| 2026-08-03 | $15,83 | -0,25 % | $15,84 | $15,86 | $15,82 | 3,33M |
| 2026-07-31 | $15,87 | +0,13 % | $15,83 | $15,87 | $15,83 | 5,74M |
| 2026-07-30 | $15,85 | +0,19 % | $15,85 | $15,85 | $15,81 | 1,62M |
| 2026-07-29 | $15,82 | -0,19 % | $15,85 | $15,85 | $15,80 | 3,38M |
| 2026-07-28 | $15,85 | -0,13 % | $15,86 | $15,86 | $15,82 | 3,51M |
| 2026-07-27 | $15,87 | -0,19 % | $15,88 | $15,91 | $15,86 | 1,81M |
| 2026-07-24 | $15,90 | +0,38 % | $15,86 | $15,92 | $15,83 | 7,24M |
| 2026-07-23 | $15,84 | +0,19 % | $15,81 | $15,86 | $15,80 | 1,95M |
| 2026-07-22 | $15,81 | -0,19 % | $15,85 | $15,85 | $15,81 | 1,48M |
| 2026-07-21 | $15,84 | +0,19 % | $15,84 | $15,86 | $15,81 | 3,03M |
| 2026-07-20 | $15,81 | +0,06 % | $15,79 | $15,82 | $15,78 | 1,18M |
| 2026-07-17 | $15,80 | +0,13 % | $15,75 | $15,80 | $15,75 | 2,08M |
| 2026-07-16 | $15,78 | +0,13 % | $15,74 | $15,79 | $15,74 | 1,24M |
| 2026-07-15 | $15,76 | +0,19 % | $15,73 | $15,77 | $15,72 | 2,06M |
| 2026-07-14 | $15,73 | +0,25 % | $15,73 | $15,75 | $15,68 | 2,43M |
| 2026-07-13 | $15,69 | -0,51 % | $15,74 | $15,76 | $15,68 | 3,84M |
| 2026-07-10 | $15,77 | +0,13 % | $15,77 | $15,78 | $15,72 | 3,28M |
| 2026-07-09 | $15,75 | 0,00 % | $15,78 | $15,78 | $15,75 | 4,36M |
| 2026-07-08 | $15,75 | -0,13 % | $15,76 | $15,77 | $15,75 | 3,46M |
| 2026-07-07 | $15,77 | -0,06 % | $15,77 | $15,78 | $15,75 | 4,55M |
| 2026-07-06 | $15,78 | 0,00 % | $15,78 | $15,80 | $15,77 | 2,49M |
| 2026-07-02 | $15,78 | +0,06 % | $15,80 | $15,80 | $15,77 | 2,48M |
| 2026-07-01 | $15,77 | -0,06 % | $15,80 | $15,80 | $15,76 | 4,15M |
| 2026-06-30 | $15,78 | -0,13 % | $15,82 | $15,82 | $15,76 | 11,33M |
| 2026-06-29 | $15,80 | 0,00 % | $15,80 | $15,80 | $15,74 | 1,62M |
| 2026-06-26 | $15,80 | +0,51 % | $15,72 | $15,80 | $15,72 | 4,02M |
| 2026-06-25 | $15,72 | -0,06 % | $15,76 | $15,76 | $15,70 | 2,50M |
| 2026-06-24 | $15,73 | -0,19 % | $15,76 | $15,76 | $15,73 | 1,78M |
| 2026-06-23 | $15,76 | +0,25 % | $15,74 | $15,76 | $15,71 | 1,25M |
| 2026-06-22 | $15,72 | -0,32 % | $15,74 | $15,79 | $15,70 | 5,06M |
| 2026-06-18 | $15,77 | +0,38 % | $15,74 | $15,77 | $15,72 | 1,99M |
| 2026-06-17 | $15,71 | -0,32 % | $15,74 | $15,76 | $15,70 | 3,12M |
| 2026-06-16 | $15,76 | +0,25 % | $15,76 | $15,77 | $15,69 | 2,09M |
| 2026-06-15 | $15,72 | +0,06 % | $15,71 | $15,76 | $15,71 | 1,69M |
| 2026-06-12 | $15,71 | +0,06 % | $15,70 | $15,74 | $15,70 | 1,76M |
| 2026-06-11 | $15,70 | +0,13 % | $15,70 | $15,73 | $15,67 | 1,96M |
| 2026-06-10 | $15,68 | -0,13 % | $15,67 | $15,69 | $15,67 | 1,66M |
| 2026-06-09 | $15,70 | +0,26 % | $15,66 | $15,70 | $15,66 | 2,51M |
| 2026-06-08 | $15,66 | 0,00 % | $15,66 | $15,67 | $15,66 | 2,56M |
| 2026-06-05 | $15,66 | -0,06 % | $15,66 | $15,68 | $15,66 | 1,61M |
| 2026-06-04 | $15,67 | 0,00 % | $15,66 | $15,68 | $15,66 | 947,60K |
| 2026-06-03 | $15,67 | 0,00 % | $15,66 | $15,69 | $15,65 | 2,32M |
| 2026-06-02 | $15,67 | 0,00 % | $15,66 | $15,70 | $15,66 | 2,96M |
| 2026-06-01 | $15,67 | +0,19 % | $15,65 | $15,70 | $15,58 | 3,02M |
| 2026-05-29 | $15,64 | -0,38 % | $15,69 | $15,70 | $15,64 | 1,49M |
| 2026-05-28 | $15,70 | +0,06 % | $15,69 | $15,72 | $15,69 | 1,19M |
| 2026-05-27 | $15,69 | 0,00 % | $15,69 | $15,71 | $15,69 | 2,29M |
| 2026-05-26 | $15,69 | -0,13 % | $15,71 | $15,71 | $15,68 | 2,09M |
| 2026-05-22 | $15,71 | +0,06 % | $15,70 | $15,71 | $15,69 | 1,31M |
| 2026-05-21 | $15,70 | -0,06 % | $15,70 | $15,72 | $15,68 | 2,82M |