Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-06 | $18,89 | +0,64 % | $18,80 | $18,89 | $18,76 | 5,34K |
| 2026-10-05 | $18,77 | -0,32 % | $18,74 | $19,05 | $18,65 | 20,90K |
| 2026-10-02 | $18,83 | +0,32 % | $18,88 | $19,19 | $18,75 | 12,30K |
| 2026-10-01 | $18,77 | +0,43 % | $18,71 | $18,84 | $18,70 | 15,30K |
| 2026-09-30 | $18,69 | -0,32 % | $18,70 | $18,88 | $18,61 | 62,10K |
| 2026-09-29 | $18,75 | +0,21 % | $18,82 | $18,82 | $18,72 | 13,90K |
| 2026-09-28 | $18,71 | +0,11 % | $18,60 | $19,14 | $18,60 | 12,70K |
| 2026-09-25 | $18,69 | -0,59 % | $18,90 | $19,08 | $18,69 | 15,90K |
| 2026-09-24 | $18,80 | -0,42 % | $18,93 | $19,48 | $18,75 | 14,50K |
| 2026-09-23 | $18,88 | -1,36 % | $19,14 | $19,30 | $18,86 | 26,20K |
| 2026-09-22 | $19,14 | -0,88 % | $19,31 | $19,54 | $19,14 | 23,20K |
| 2026-09-21 | $19,31 | -0,31 % | $19,40 | $19,60 | $19,29 | 15,60K |
| 2026-09-18 | $19,37 | -0,10 % | $19,50 | $19,52 | $19,36 | 17,30K |
| 2026-09-17 | $19,39 | 0,00 % | $19,40 | $19,65 | $19,39 | 18,60K |
| 2026-09-16 | $19,39 | +0,21 % | $19,36 | $19,50 | $19,36 | 18,00K |
| 2026-09-15 | $19,35 | 0,00 % | $19,39 | $19,43 | $19,31 | 17,10K |
| 2026-09-14 | $19,35 | +0,21 % | $19,37 | $19,52 | $19,31 | 39,60K |
| 2026-09-11 | $19,31 | -0,46 % | $19,36 | $19,52 | $19,31 | 166,10K |
| 2026-09-10 | $19,40 | -0,26 % | $19,36 | $19,69 | $19,35 | 12,40K |
| 2026-09-09 | $19,45 | -0,36 % | $19,47 | $19,58 | $19,43 | 19,40K |
| 2026-09-08 | $19,52 | +0,51 % | $19,42 | $19,53 | $19,40 | 22,90K |
| 2026-09-04 | $19,42 | -0,61 % | $19,44 | $19,80 | $19,35 | 26,40K |
| 2026-09-03 | $19,54 | +0,41 % | $19,46 | $19,73 | $19,45 | 14,00K |
| 2026-09-02 | $19,46 | -0,26 % | $19,42 | $19,58 | $19,41 | 40,60K |
| 2026-09-01 | $19,51 | -0,86 % | $19,63 | $19,65 | $19,39 | 15,50K |
| 2026-08-31 | $19,68 | -0,61 % | $19,61 | $19,69 | $19,44 | 39,30K |
| 2026-08-28 | $19,80 | -1,15 % | $19,91 | $20,15 | $19,80 | 18,80K |
| 2026-08-27 | $20,03 | +1,16 % | $19,80 | $20,35 | $19,80 | 68,80K |
| 2026-08-26 | $19,80 | -0,40 % | $19,90 | $19,90 | $19,77 | 23,50K |
| 2026-08-25 | $19,88 | +0,56 % | $19,84 | $19,92 | $19,77 | 22,20K |
| 2026-08-24 | $19,77 | +0,45 % | $19,73 | $19,80 | $19,70 | 24,50K |
| 2026-08-21 | $19,68 | -0,50 % | $19,76 | $19,83 | $19,65 | 16,70K |
| 2026-08-20 | $19,78 | -0,10 % | $19,80 | $19,80 | $19,72 | 26,80K |
| 2026-08-19 | $19,80 | +0,10 % | $19,82 | $19,85 | $19,75 | 29,40K |
| 2026-08-18 | $19,78 | +0,20 % | $19,74 | $19,80 | $19,70 | 21,70K |
| 2026-08-17 | $19,74 | -0,15 % | $19,80 | $19,84 | $19,74 | 8,20K |
| 2026-08-14 | $19,77 | -0,10 % | $19,77 | $19,82 | $19,74 | 7,80K |
| 2026-08-13 | $19,79 | 0,00 % | $19,79 | $19,83 | $19,77 | 17,20K |
| 2026-08-12 | $19,79 | -0,05 % | $19,78 | $19,85 | $19,76 | 9,60K |
| 2026-08-11 | $19,80 | -0,20 % | $19,84 | $19,97 | $19,80 | 7,10K |
| 2026-08-10 | $19,84 | -0,30 % | $19,97 | $19,97 | $19,81 | 7,10K |
| 2026-08-07 | $19,90 | +0,05 % | $19,95 | $19,95 | $19,89 | 16,30K |
| 2026-08-06 | $19,89 | -0,35 % | $19,96 | $20,00 | $19,88 | 9,40K |
| 2026-08-05 | $19,96 | -0,20 % | $20,00 | $20,01 | $19,95 | 16,00K |
| 2026-08-04 | $20,00 | 0,00 % | $20,02 | $20,02 | $20,00 | 12,20K |
| 2026-08-03 | $20,00 | -0,10 % | $20,02 | $20,02 | $19,98 | 6,90K |
| 2026-07-31 | $20,02 | +0,20 % | $19,97 | $20,03 | $19,94 | 30,90K |
| 2026-07-30 | $19,98 | +0,10 % | $19,94 | $20,00 | $19,94 | 11,90K |
| 2026-07-29 | $19,96 | -0,05 % | $19,97 | $19,97 | $19,89 | 36,60K |
| 2026-07-28 | $19,97 | +0,35 % | $19,86 | $19,98 | $19,86 | 21,30K |
| 2026-07-27 | $19,90 | +0,35 % | $19,96 | $19,96 | $19,85 | 14,30K |
| 2026-07-24 | $19,83 | +0,03 % | $19,82 | $19,83 | $19,82 | 9,10K |
| 2026-07-23 | $19,83 | -0,73 % | $19,87 | $19,96 | $19,80 | 22,70K |
| 2026-07-22 | $19,97 | -0,05 % | $19,94 | $20,03 | $19,94 | 16,10K |
| 2026-07-21 | $19,98 | -0,10 % | $19,97 | $20,02 | $19,97 | 12,50K |
| 2026-07-20 | $20,00 | 0,00 % | $19,98 | $20,07 | $19,98 | 7,60K |
| 2026-07-17 | $20,00 | 0,00 % | $19,94 | $20,05 | $19,94 | 8,70K |
| 2026-07-16 | $20,00 | -0,15 % | $19,97 | $20,06 | $19,97 | 8,40K |
| 2026-07-15 | $20,03 | +0,05 % | $20,04 | $20,05 | $20,00 | 3,80K |
| 2026-07-14 | $20,02 | +0,05 % | $19,99 | $20,10 | $19,99 | 8,80K |
| 2026-07-13 | $20,01 | -0,05 % | $19,98 | $20,08 | $19,98 | 7,40K |
| 2026-07-10 | $20,02 | +0,13 % | $20,02 | $20,04 | $19,99 | 7,80K |
| 2026-07-09 | $20,00 | -0,07 % | $20,00 | $20,03 | $19,97 | 10,30K |
| 2026-07-08 | $20,01 | -0,10 % | $20,01 | $20,05 | $19,97 | 25,50K |
| 2026-07-07 | $20,03 | -0,25 % | $20,05 | $20,05 | $20,02 | 3,60K |
| 2026-07-06 | $20,08 | -0,05 % | $20,06 | $20,08 | $20,05 | 4,90K |
| 2026-07-02 | $20,09 | +0,30 % | $20,03 | $20,11 | $19,98 | 27,00K |
| 2026-07-01 | $20,03 | +0,25 % | $20,02 | $20,09 | $19,93 | 15,30K |
| 2026-06-30 | $19,98 | -0,25 % | $19,95 | $20,08 | $19,94 | 167,10K |
| 2026-06-29 | $20,03 | +0,15 % | $20,05 | $20,05 | $19,98 | 19,20K |
| 2026-06-26 | $20,00 | -0,05 % | $20,00 | $20,04 | $20,00 | 30,90K |
| 2026-06-25 | $20,01 | +0,05 % | $20,00 | $20,15 | $19,99 | 67,80K |
| 2026-06-24 | $20,00 | -0,10 % | $20,09 | $20,10 | $20,00 | 21,60K |
| 2026-06-23 | $20,02 | 0,00 % | $20,00 | $20,07 | $19,98 | 17,10K |
| 2026-06-22 | $20,02 | -0,50 % | $20,00 | $20,08 | $20,00 | 22,20K |
| 2026-06-18 | $20,12 | +0,40 % | $20,07 | $20,18 | $20,07 | 5,80K |
| 2026-06-17 | $20,04 | -0,05 % | $20,03 | $20,06 | $20,01 | 13,60K |
| 2026-06-16 | $20,05 | +0,15 % | $20,03 | $20,09 | $20,03 | 14,90K |
| 2026-06-15 | $20,02 | +0,15 % | $20,00 | $20,10 | $20,00 | 12,60K |
| 2026-06-12 | $19,99 | -0,20 % | $19,96 | $20,04 | $19,93 | 9,20K |
| 2026-06-11 | $20,03 | +0,30 % | $19,95 | $20,08 | $19,95 | 29,90K |
| 2026-06-10 | $19,97 | -0,15 % | $19,95 | $20,00 | $19,95 | 21,10K |
| 2026-06-09 | $20,00 | +0,25 % | $20,00 | $20,00 | $19,95 | 19,50K |
| 2026-06-08 | $19,95 | -0,15 % | $20,04 | $20,04 | $19,92 | 23,20K |
| 2026-06-05 | $19,98 | -0,10 % | $19,98 | $20,00 | $19,92 | 31,10K |
| 2026-06-04 | $20,00 | 0,00 % | $20,00 | $20,09 | $20,00 | 21,20K |
| 2026-06-03 | $20,00 | -0,40 % | $20,04 | $20,08 | $20,00 | 16,10K |
| 2026-06-02 | $20,08 | -0,20 % | $20,07 | $20,14 | $20,05 | 23,00K |
| 2026-06-01 | $20,12 | +0,10 % | $20,13 | $20,17 | $20,05 | 13,50K |
| 2026-05-29 | $20,10 | -1,47 % | $20,06 | $20,15 | $20,06 | 31,30K |