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 | $15,51 | -1,27 % | $15,92 | $16,02 | $14,91 | 17,70K |
| 2026-10-01 | $15,71 | +2,61 % | $15,22 | $16,30 | $15,22 | 10,90K |
| 2026-09-30 | $15,31 | -0,71 % | $14,94 | $15,71 | $14,42 | 14,30K |
| 2026-09-29 | $15,42 | +2,80 % | $15,41 | $15,45 | $14,79 | 6,10K |
| 2026-09-28 | $15,00 | -0,20 % | $15,69 | $15,69 | $14,35 | 16,40K |
| 2026-09-25 | $15,03 | -6,06 % | $15,95 | $16,36 | $14,04 | 27,60K |
| 2026-09-24 | $16,00 | +3,63 % | $16,65 | $16,71 | $15,60 | 28,90K |
| 2026-09-23 | $15,44 | -7,71 % | $16,56 | $16,56 | $14,50 | 20,30K |
| 2026-09-22 | $16,73 | -2,68 % | $17,01 | $17,58 | $16,43 | 15,80K |
| 2026-09-21 | $17,19 | -1,49 % | $17,36 | $18,25 | $17,06 | 22,40K |
| 2026-09-18 | $17,45 | -0,57 % | $18,98 | $18,98 | $17,24 | 66,50K |
| 2026-09-17 | $17,55 | -0,45 % | $17,75 | $18,50 | $17,41 | 12,40K |
| 2026-09-16 | $17,63 | -3,40 % | $18,24 | $18,95 | $17,57 | 18,00K |
| 2026-09-15 | $18,25 | +11,96 % | $16,23 | $18,97 | $16,17 | 40,70K |
| 2026-09-14 | $16,30 | +3,49 % | $15,40 | $16,30 | $15,00 | 16,50K |
| 2026-09-11 | $15,75 | -3,26 % | $16,74 | $17,19 | $15,00 | 17,20K |
| 2026-09-10 | $16,28 | -1,75 % | $16,50 | $17,15 | $15,75 | 28,70K |
| 2026-09-09 | $16,57 | +2,47 % | $16,03 | $17,74 | $15,16 | 37,40K |
| 2026-09-08 | $16,17 | +7,80 % | $15,49 | $17,42 | $15,00 | 29,20K |
| 2026-09-04 | $15,00 | +5,71 % | $14,06 | $16,48 | $14,06 | 38,80K |
| 2026-09-03 | $14,19 | -10,42 % | $15,98 | $16,98 | $13,79 | 37,50K |
| 2026-09-02 | $15,84 | +5,53 % | $14,80 | $16,50 | $14,71 | 57,80K |
| 2026-09-01 | $15,01 | -10,49 % | $16,81 | $16,81 | $15,01 | 34,10K |
| 2026-08-31 | $16,77 | +11,28 % | $15,00 | $17,33 | $13,93 | 38,90K |
| 2026-08-28 | $15,07 | -5,81 % | $16,22 | $16,80 | $15,07 | 32,10K |
| 2026-08-27 | $16,00 | -13,65 % | $18,17 | $18,36 | $15,07 | 20,50K |
| 2026-08-26 | $18,53 | -3,94 % | $19,11 | $19,82 | $16,50 | 52,80K |
| 2026-08-25 | $19,29 | -3,50 % | $19,84 | $19,84 | $18,01 | 33,80K |
| 2026-08-24 | $19,99 | -4,72 % | $21,60 | $23,00 | $18,58 | 151,60K |
| 2026-08-21 | $20,98 | +16,30 % | $19,00 | $23,40 | $18,04 | 93,40K |
| 2026-08-20 | $18,04 | -0,66 % | $19,00 | $19,18 | $17,75 | 40,30K |
| 2026-08-19 | $18,16 | -0,49 % | $17,56 | $19,00 | $16,90 | 62,70K |
| 2026-08-18 | $18,25 | -1,19 % | $18,47 | $18,47 | $16,50 | 38,20K |
| 2026-08-17 | $18,47 | -1,55 % | $18,87 | $18,90 | $17,74 | 27,90K |
| 2026-08-14 | $18,76 | -1,63 % | $19,23 | $19,23 | $17,17 | 29,60K |
| 2026-08-13 | $19,07 | +4,38 % | $18,15 | $19,19 | $17,80 | 33,30K |
| 2026-08-12 | $18,27 | -4,74 % | $19,82 | $19,86 | $17,25 | 44,90K |
| 2026-08-11 | $19,18 | +12,82 % | $18,39 | $19,96 | $17,98 | 51,30K |
| 2026-08-10 | $17,00 | -3,24 % | $16,80 | $18,48 | $16,80 | 62,60K |
| 2026-08-07 | $17,57 | -0,79 % | $17,88 | $18,38 | $17,39 | 32,40K |
| 2026-08-06 | $17,71 | -0,95 % | $17,41 | $18,59 | $16,50 | 20,50K |
| 2026-08-05 | $17,88 | -2,98 % | $18,03 | $19,30 | $16,54 | 58,60K |
| 2026-08-04 | $18,43 | -0,11 % | $18,44 | $19,10 | $17,50 | 44,60K |
| 2026-08-03 | $18,45 | +5,85 % | $18,24 | $19,36 | $15,67 | 65,80K |
| 2026-07-31 | $17,43 | +31,05 % | $13,90 | $18,42 | $13,79 | 53,00K |
| 2026-07-30 | $13,30 | +8,66 % | $12,41 | $13,75 | $12,41 | 18,90K |
| 2026-07-29 | $12,24 | -4,45 % | $13,36 | $14,00 | $12,01 | 53,70K |
| 2026-07-28 | $12,81 | +5,78 % | $12,01 | $13,50 | $11,81 | 22,30K |
| 2026-07-27 | $12,11 | +1,42 % | $11,79 | $12,11 | $10,98 | 238,60K |
| 2026-07-24 | $11,94 | -0,50 % | $11,86 | $12,41 | $11,30 | 93,10K |
| 2026-07-23 | $12,00 | -3,77 % | $12,89 | $14,20 | $11,85 | 36,80K |
| 2026-07-22 | $12,47 | +3,92 % | $12,01 | $12,73 | $11,42 | 265,20K |
| 2026-07-21 | $12,00 | +3,00 % | $11,70 | $12,13 | $11,26 | 57,20K |
| 2026-07-20 | $11,65 | -2,92 % | $13,00 | $13,00 | $11,61 | 59,70K |
| 2026-07-17 | $12,00 | -0,17 % | $11,52 | $13,03 | $11,13 | 28,40K |
| 2026-07-16 | $12,02 | -4,53 % | $12,59 | $14,29 | $11,41 | 48,90K |
| 2026-07-15 | $12,59 | +11,81 % | $11,25 | $13,19 | $11,10 | 38,70K |
| 2026-07-14 | $11,26 | -0,79 % | $11,69 | $12,10 | $11,10 | 10,60K |
| 2026-07-13 | $11,35 | -3,90 % | $11,61 | $12,15 | $11,25 | 40,20K |
| 2026-07-10 | $11,81 | -0,76 % | $11,51 | $12,09 | $11,00 | 20,40K |
| 2026-07-09 | $11,90 | -2,86 % | $12,25 | $13,99 | $10,51 | 133,30K |
| 2026-07-08 | $12,25 | +11,87 % | $11,16 | $13,00 | $10,88 | 42,80K |
| 2026-07-07 | $10,95 | -5,28 % | $12,00 | $12,95 | $10,84 | 66,40K |
| 2026-07-06 | $11,56 | -8,03 % | $13,17 | $13,31 | $11,49 | 28,50K |
| 2026-07-02 | $12,57 | +3,88 % | $12,41 | $13,41 | $11,62 | 91,50K |
| 2026-07-01 | $12,10 | -12,82 % | $14,24 | $15,00 | $11,17 | 110,50K |
| 2026-06-30 | $13,88 | +16,35 % | $11,79 | $14,64 | $11,45 | 51,10K |
| 2026-06-29 | $11,93 | -1,00 % | $11,94 | $13,30 | $11,00 | 71,40K |
| 2026-06-26 | $12,05 | +2,55 % | $10,62 | $12,91 | $10,11 | 28,30K |
| 2026-06-25 | $11,75 | -2,08 % | $12,25 | $12,25 | $10,00 | 29,60K |
| 2026-06-24 | $12,00 | -1,72 % | $11,73 | $12,10 | $10,00 | 16,00K |
| 2026-06-23 | $12,21 | -12,10 % | $12,60 | $12,99 | $11,26 | 41,40K |
| 2026-06-22 | $13,89 | -0,64 % | $13,98 | $14,28 | $12,90 | 14,40K |
| 2026-06-18 | $13,98 | -0,14 % | $14,86 | $15,94 | $12,25 | 38,60K |
| 2026-06-17 | $14,00 | +9,80 % | $12,77 | $14,25 | $12,03 | 43,70K |
| 2026-06-16 | $12,75 | -13,27 % | $15,06 | $15,75 | $12,00 | 22,40K |
| 2026-06-15 | $14,70 | +8,73 % | $14,10 | $17,50 | $13,80 | 37,70K |
| 2026-06-12 | $13,52 | +6,96 % | $13,90 | $15,86 | $11,40 | 51,40K |
| 2026-06-11 | $12,64 | +14,91 % | $11,00 | $13,25 | $10,32 | 33,80K |
| 2026-06-10 | $11,00 | -0,09 % | $10,00 | $11,41 | $8,20 | 119,20K |
| 2026-06-09 | $11,01 | — | $10,00 | $11,60 | $8,25 | 284,50K |