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 | $18,53 | -1,54 % | $18,82 | $18,93 | $18,53 | 1,00K |
| 2026-09-30 | $18,82 | -0,11 % | $18,88 | $18,88 | $18,70 | 700 |
| 2026-09-29 | $18,84 | -1,57 % | $18,84 | $18,84 | $18,84 | 100 |
| 2026-09-28 | $19,14 | 0,00 % | $19,14 | $19,14 | $19,14 | 0 |
| 2026-09-25 | $19,14 | +1,27 % | $19,06 | $19,14 | $19,06 | 800 |
| 2026-09-24 | $18,90 | 0,00 % | $18,90 | $18,90 | $18,90 | 0 |
| 2026-09-23 | $18,90 | -1,97 % | $18,67 | $19,29 | $18,67 | 2,10K |
| 2026-09-22 | $19,28 | +1,42 % | $18,82 | $19,70 | $18,82 | 3,50K |
| 2026-09-21 | $19,01 | -1,45 % | $19,01 | $19,01 | $19,01 | 400 |
| 2026-09-18 | $19,29 | +1,10 % | $19,29 | $19,41 | $19,08 | 1,20K |
| 2026-09-17 | $19,08 | -0,63 % | $19,38 | $19,70 | $19,08 | 2,00K |
| 2026-09-16 | $19,20 | -0,88 % | $19,16 | $19,46 | $19,16 | 1,20K |
| 2026-09-15 | $19,37 | +0,73 % | $19,37 | $19,37 | $19,01 | 1,50K |
| 2026-09-14 | $19,23 | 0,00 % | $19,23 | $19,23 | $19,23 | 0 |
| 2026-09-11 | $19,23 | +0,16 % | $19,29 | $19,29 | $19,23 | 1,30K |
| 2026-09-10 | $19,20 | 0,00 % | $19,20 | $19,20 | $19,20 | 1,20K |
| 2026-09-09 | $19,20 | 0,00 % | $19,20 | $19,20 | $19,20 | 600 |
| 2026-09-08 | $19,20 | -1,54 % | $19,20 | $19,20 | $19,18 | 3,60K |
| 2026-09-04 | $19,50 | +1,77 % | $19,50 | $19,50 | $19,50 | 300 |
| 2026-09-03 | $19,16 | -1,14 % | $19,16 | $19,27 | $19,16 | 1,80K |
| 2026-09-02 | $19,38 | -0,77 % | $19,38 | $19,38 | $19,38 | 800 |
| 2026-09-01 | $19,53 | +1,03 % | $19,53 | $19,53 | $19,53 | 100 |
| 2026-08-31 | $19,33 | -0,26 % | $19,29 | $19,33 | $19,16 | 3,80K |
| 2026-08-28 | $19,38 | -0,87 % | $19,55 | $19,55 | $19,38 | 1,30K |
| 2026-08-27 | $19,55 | -0,96 % | $19,43 | $19,55 | $19,21 | 5,70K |
| 2026-08-26 | $19,74 | +1,39 % | $19,30 | $19,74 | $19,15 | 2,40K |
| 2026-08-25 | $19,47 | -1,96 % | $19,55 | $19,55 | $19,29 | 3,50K |
| 2026-08-24 | $19,86 | +4,53 % | $19,86 | $19,86 | $19,86 | 300 |
| 2026-08-21 | $19,00 | -3,55 % | $19,68 | $19,72 | $18,21 | 9,40K |
| 2026-08-20 | $19,70 | -2,28 % | $20,16 | $20,16 | $19,70 | 900 |
| 2026-08-19 | $20,16 | +0,75 % | $20,17 | $20,17 | $20,11 | 1,80K |
| 2026-08-18 | $20,01 | +0,60 % | $20,01 | $20,01 | $20,01 | 700 |
| 2026-08-17 | $19,89 | 0,00 % | $19,89 | $19,89 | $19,89 | 0 |
| 2026-08-14 | $19,89 | +0,20 % | $19,89 | $19,89 | $19,89 | 500 |
| 2026-08-13 | $19,85 | 0,00 % | $19,85 | $19,85 | $19,85 | 0 |
| 2026-08-12 | $19,85 | -1,44 % | $19,85 | $19,85 | $19,85 | 600 |
| 2026-08-11 | $20,14 | -0,05 % | $20,14 | $20,14 | $20,14 | 200 |
| 2026-08-10 | $20,15 | 0,00 % | $20,15 | $20,15 | $20,15 | 0 |
| 2026-08-07 | $20,15 | 0,00 % | $20,15 | $20,15 | $20,15 | 0 |
| 2026-08-06 | $20,15 | +2,03 % | $19,88 | $20,15 | $19,83 | 15,60K |
| 2026-08-05 | $19,75 | -0,40 % | $19,75 | $19,76 | $19,75 | 1,20K |
| 2026-08-04 | $19,83 | 0,00 % | $19,83 | $19,83 | $19,83 | 0 |
| 2026-08-03 | $19,83 | +0,61 % | $19,81 | $19,84 | $19,80 | 2,70K |
| 2026-07-31 | $19,71 | +0,66 % | $19,76 | $19,83 | $19,71 | 1,60K |
| 2026-07-30 | $19,58 | -0,66 % | $19,83 | $19,83 | $19,58 | 600 |
| 2026-07-29 | $19,71 | -0,95 % | $19,82 | $19,82 | $19,71 | 600 |
| 2026-07-28 | $19,90 | 0,00 % | $19,89 | $19,90 | $19,89 | 900 |
| 2026-07-27 | $19,90 | +0,20 % | $19,90 | $19,90 | $19,90 | 1,00K |
| 2026-07-24 | $19,86 | 0,00 % | $19,86 | $19,86 | $19,86 | 0 |
| 2026-07-23 | $19,86 | -1,29 % | $19,86 | $19,86 | $19,86 | 400 |
| 2026-07-22 | $20,12 | -0,05 % | $20,05 | $20,13 | $20,05 | 2,10K |
| 2026-07-21 | $20,13 | -0,10 % | $20,14 | $20,15 | $19,88 | 6,10K |
| 2026-07-20 | $20,15 | -0,35 % | $20,02 | $20,15 | $20,02 | 1,20K |
| 2026-07-17 | $20,22 | -0,35 % | $20,12 | $20,22 | $20,10 | 800 |
| 2026-07-16 | $20,29 | 0,00 % | $20,29 | $20,29 | $20,29 | 0 |
| 2026-07-15 | $20,29 | +1,45 % | $20,29 | $20,29 | $20,29 | 200 |
| 2026-07-14 | $20,00 | -0,40 % | $20,08 | $20,08 | $19,95 | 900 |
| 2026-07-13 | $20,08 | -0,59 % | $20,32 | $20,32 | $20,08 | 600 |
| 2026-07-10 | $20,20 | 0,00 % | $20,20 | $20,20 | $20,20 | 0 |
| 2026-07-09 | $20,20 | +0,20 % | $20,19 | $20,20 | $20,19 | 500 |
| 2026-07-08 | $20,16 | +0,40 % | $20,26 | $20,26 | $20,16 | 200 |
| 2026-07-07 | $20,08 | +0,40 % | $20,30 | $20,30 | $20,08 | 1,30K |
| 2026-07-06 | $20,00 | -0,05 % | $20,00 | $20,00 | $20,00 | 600 |
| 2026-07-02 | $20,01 | 0,00 % | $20,01 | $20,01 | $20,01 | 0 |
| 2026-07-01 | $20,01 | -0,25 % | $20,08 | $20,08 | $19,87 | 700 |
| 2026-06-30 | $20,06 | -1,76 % | $20,20 | $20,20 | $20,06 | 2,00K |
| 2026-06-29 | $20,42 | 0,00 % | $20,42 | $20,42 | $20,42 | 0 |
| 2026-06-26 | $20,42 | -0,29 % | $20,41 | $20,42 | $20,41 | 600 |
| 2026-06-25 | $20,48 | +0,10 % | $20,38 | $20,48 | $20,31 | 1,10K |
| 2026-06-24 | $20,46 | +1,09 % | $20,30 | $20,46 | $20,25 | 7,30K |
| 2026-06-23 | $20,24 | +0,60 % | $20,11 | $20,24 | $19,83 | 21,60K |
| 2026-06-22 | $20,12 | +0,55 % | $19,82 | $20,12 | $19,82 | 1,00K |
| 2026-06-18 | $20,01 | -0,25 % | $19,85 | $20,06 | $19,82 | 2,70K |
| 2026-06-17 | $20,06 | 0,00 % | $20,06 | $20,06 | $20,06 | 0 |
| 2026-06-16 | $20,06 | +0,30 % | $20,06 | $20,06 | $20,06 | 300 |
| 2026-06-15 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 0 |
| 2026-06-12 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 0 |
| 2026-06-11 | $20,00 | -0,20 % | $19,99 | $20,00 | $19,99 | 300 |
| 2026-06-10 | $20,04 | 0,00 % | $20,04 | $20,04 | $20,04 | 0 |
| 2026-06-09 | $20,04 | +0,20 % | $20,01 | $20,04 | $19,99 | 2,50K |
| 2026-06-08 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 0 |
| 2026-06-05 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 0 |
| 2026-06-04 | $20,00 | +0,91 % | $19,86 | $20,00 | $19,86 | 1,90K |
| 2026-06-03 | $19,82 | 0,00 % | $19,82 | $19,82 | $19,82 | 1,00K |
| 2026-06-02 | $19,82 | 0,00 % | $19,82 | $19,82 | $19,82 | 0 |
| 2026-06-01 | $19,82 | 0,00 % | $19,85 | $19,97 | $19,82 | 5,30K |
| 2026-05-29 | $19,82 | -1,10 % | $19,72 | $19,82 | $19,72 | 5,50K |
| 2026-05-28 | $20,04 | -0,69 % | $20,02 | $20,13 | $19,93 | 5,80K |
| 2026-05-27 | $20,18 | +0,50 % | $20,18 | $20,18 | $20,18 | 200 |
| 2026-05-26 | $20,08 | +0,80 % | $20,15 | $20,15 | $20,08 | 500 |