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 | $17,20 | +2,75 % | $16,11 | $17,20 | $16,02 | 3,12K |
| 2026-09-30 | $16,74 | +1,03 % | $16,12 | $16,97 | $16,12 | 3,40K |
| 2026-09-29 | $16,57 | -0,18 % | $17,11 | $17,11 | $16,56 | 500 |
| 2026-09-28 | $16,60 | -1,13 % | $17,19 | $17,19 | $16,35 | 3,70K |
| 2026-09-25 | $16,79 | -1,10 % | $16,78 | $16,98 | $16,53 | 4,80K |
| 2026-09-24 | $16,98 | +1,66 % | $16,54 | $16,98 | $16,52 | 3,60K |
| 2026-09-23 | $16,70 | -1,21 % | $16,80 | $16,80 | $16,69 | 1,80K |
| 2026-09-22 | $16,91 | -3,78 % | $17,34 | $17,34 | $16,51 | 6,70K |
| 2026-09-21 | $17,57 | -0,79 % | $17,69 | $17,97 | $17,57 | 1,90K |
| 2026-09-18 | $17,71 | -0,06 % | $17,69 | $17,71 | $17,69 | 700 |
| 2026-09-17 | $17,72 | +2,67 % | $17,33 | $17,75 | $17,33 | 2,50K |
| 2026-09-16 | $17,26 | -2,38 % | $17,53 | $17,70 | $17,17 | 11,70K |
| 2026-09-15 | $17,68 | +0,06 % | $17,74 | $17,82 | $17,64 | 5,00K |
| 2026-09-14 | $17,67 | +0,45 % | $17,70 | $17,80 | $17,67 | 19,20K |
| 2026-09-11 | $17,59 | -0,84 % | $17,77 | $17,95 | $17,59 | 2,00K |
| 2026-09-10 | $17,74 | -1,99 % | $17,97 | $17,97 | $17,74 | 1,70K |
| 2026-09-09 | $18,10 | +0,56 % | $18,00 | $18,10 | $18,00 | 2,00K |
| 2026-09-08 | $18,00 | -1,16 % | $18,11 | $18,15 | $17,82 | 4,80K |
| 2026-09-04 | $18,21 | -1,40 % | $18,21 | $18,21 | $18,21 | 200 |
| 2026-09-03 | $18,47 | -0,05 % | $19,00 | $19,00 | $18,47 | 1,20K |
| 2026-09-02 | $18,48 | -1,75 % | $18,67 | $18,71 | $18,00 | 2,20K |
| 2026-09-01 | $18,81 | -1,52 % | $19,12 | $19,12 | $18,81 | 2,00K |
| 2026-08-31 | $19,10 | -3,34 % | $19,76 | $19,76 | $18,82 | 12,30K |
| 2026-08-28 | $19,76 | -0,65 % | $19,99 | $19,99 | $19,76 | 11,80K |
| 2026-08-27 | $19,89 | 0,00 % | $19,89 | $19,89 | $19,89 | 0 |
| 2026-08-26 | $19,89 | 0,00 % | $19,89 | $19,89 | $19,89 | 0 |
| 2026-08-25 | $19,89 | -0,34 % | $19,86 | $19,89 | $19,85 | 1,30K |
| 2026-08-24 | $19,96 | +0,08 % | $19,98 | $19,98 | $19,96 | 900 |
| 2026-08-21 | $19,94 | +0,84 % | $19,94 | $19,94 | $19,94 | 300 |
| 2026-08-20 | $19,77 | 0,00 % | $19,77 | $19,77 | $19,77 | 0 |
| 2026-08-19 | $19,77 | +0,48 % | $19,77 | $19,77 | $19,77 | 800 |
| 2026-08-18 | $19,68 | 0,00 % | $19,68 | $19,68 | $19,68 | 0 |
| 2026-08-17 | $19,68 | -1,28 % | $19,72 | $19,74 | $19,64 | 4,40K |
| 2026-08-14 | $19,93 | +0,58 % | $19,93 | $19,93 | $19,93 | 300 |
| 2026-08-13 | $19,82 | 0,00 % | $19,82 | $19,82 | $19,82 | 0 |
| 2026-08-12 | $19,82 | -0,41 % | $19,91 | $19,98 | $19,78 | 1,90K |
| 2026-08-11 | $19,90 | 0,00 % | $19,90 | $19,90 | $19,90 | 0 |
| 2026-08-10 | $19,90 | -1,10 % | $19,93 | $19,98 | $19,77 | 4,10K |
| 2026-08-07 | $20,12 | 0,00 % | $20,12 | $20,12 | $20,12 | 0 |
| 2026-08-06 | $20,12 | +1,68 % | $20,12 | $20,12 | $20,12 | 500 |
| 2026-08-05 | $19,79 | 0,00 % | $19,79 | $19,79 | $19,79 | 0 |
| 2026-08-04 | $19,79 | -0,25 % | $19,79 | $19,79 | $19,79 | 300 |
| 2026-08-03 | $19,84 | -1,59 % | $19,93 | $19,93 | $19,77 | 1,10K |
| 2026-07-31 | $20,16 | +1,20 % | $19,97 | $20,16 | $19,97 | 800 |
| 2026-07-30 | $19,92 | 0,00 % | $19,92 | $19,92 | $19,92 | 0 |
| 2026-07-29 | $19,92 | -0,60 % | $19,92 | $19,92 | $19,92 | 3,10K |
| 2026-07-28 | $20,04 | +1,78 % | $19,81 | $20,08 | $19,75 | 12,00K |
| 2026-07-27 | $19,69 | -1,35 % | $19,69 | $19,69 | $19,69 | 600 |
| 2026-07-24 | $19,96 | -1,19 % | $20,12 | $20,12 | $19,54 | 3,30K |
| 2026-07-23 | $20,20 | 0,00 % | $20,20 | $20,20 | $20,20 | 0 |
| 2026-07-22 | $20,20 | 0,00 % | $20,20 | $20,20 | $20,20 | 0 |
| 2026-07-21 | $20,20 | -1,13 % | $20,11 | $20,32 | $20,11 | 1,30K |
| 2026-07-20 | $20,43 | 0,00 % | $20,43 | $20,43 | $20,43 | 0 |
| 2026-07-17 | $20,43 | 0,00 % | $20,43 | $20,43 | $20,43 | 0 |
| 2026-07-16 | $20,43 | 0,00 % | $20,43 | $20,43 | $20,43 | 0 |
| 2026-07-15 | $20,43 | 0,00 % | $20,43 | $20,43 | $20,43 | 0 |
| 2026-07-14 | $20,43 | +2,15 % | $20,10 | $20,71 | $20,10 | 2,50K |
| 2026-07-13 | $20,00 | -1,45 % | $20,00 | $20,00 | $20,00 | 400 |
| 2026-07-10 | $20,30 | -1,05 % | $20,71 | $20,71 | $20,25 | 3,10K |
| 2026-07-09 | $20,51 | +2,29 % | $20,30 | $20,51 | $20,27 | 3,40K |
| 2026-07-08 | $20,05 | -1,21 % | $20,12 | $20,13 | $20,02 | 1,50K |
| 2026-07-07 | $20,30 | 0,00 % | $20,30 | $20,30 | $20,30 | 0 |
| 2026-07-06 | $20,30 | -1,05 % | $20,30 | $20,30 | $20,30 | 400 |
| 2026-07-02 | $20,51 | +2,81 % | $20,50 | $20,51 | $20,21 | 1,80K |
| 2026-07-01 | $19,95 | +2,52 % | $20,00 | $20,06 | $19,46 | 4,20K |
| 2026-06-30 | $19,46 | 0,00 % | $20,02 | $20,02 | $19,46 | 1,20K |
| 2026-06-29 | $19,46 | -2,99 % | $19,46 | $19,46 | $19,46 | 300 |
| 2026-06-26 | $20,06 | 0,00 % | $20,06 | $20,06 | $20,06 | 0 |
| 2026-06-25 | $20,06 | -0,99 % | $19,75 | $20,07 | $19,75 | 2,30K |
| 2026-06-24 | $20,26 | +1,30 % | $20,02 | $20,26 | $20,02 | 900 |
| 2026-06-23 | $20,00 | +0,40 % | $19,88 | $20,15 | $19,88 | 2,60K |
| 2026-06-22 | $19,92 | -0,50 % | $19,78 | $19,92 | $19,78 | 1,70K |
| 2026-06-18 | $20,02 | 0,00 % | $20,02 | $20,02 | $20,02 | 0 |
| 2026-06-17 | $20,02 | +1,47 % | $19,51 | $20,02 | $19,51 | 700 |
| 2026-06-16 | $19,73 | -1,74 % | $19,46 | $19,73 | $19,46 | 1,20K |
| 2026-06-15 | $20,08 | -0,84 % | $20,31 | $20,31 | $19,48 | 2,30K |
| 2026-06-12 | $20,25 | +3,11 % | $20,25 | $20,25 | $20,25 | 700 |
| 2026-06-11 | $19,64 | -0,78 % | $19,59 | $19,85 | $19,59 | 3,30K |
| 2026-06-10 | $19,80 | -0,68 % | $20,00 | $20,00 | $19,45 | 1,50K |
| 2026-06-09 | $19,93 | -0,35 % | $19,43 | $20,50 | $19,43 | 1,30K |
| 2026-06-08 | $20,00 | +0,35 % | $20,11 | $20,27 | $20,00 | 7,90K |
| 2026-06-05 | $19,93 | +0,10 % | $20,01 | $20,01 | $19,93 | 300 |
| 2026-06-04 | $19,91 | -1,61 % | $19,91 | $19,91 | $19,91 | 400 |
| 2026-06-03 | $20,24 | 0,00 % | $20,24 | $20,24 | $20,24 | 0 |
| 2026-06-02 | $20,24 | -0,42 % | $20,24 | $20,24 | $20,19 | 1,30K |
| 2026-06-01 | $20,32 | +0,64 % | $20,19 | $20,32 | $20,19 | 1,60K |
| 2026-05-29 | $20,19 | -2,01 % | $20,46 | $20,46 | $20,19 | 1,40K |
| 2026-05-28 | $20,60 | -0,56 % | $20,72 | $20,80 | $20,50 | 2,70K |
| 2026-05-27 | $20,72 | +0,34 % | $20,67 | $20,95 | $20,67 | 5,10K |
| 2026-05-26 | $20,65 | -1,31 % | $20,95 | $20,95 | $20,65 | 3,00K |