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 | $17,48 | +0,63 % | $17,21 | $17,94 | $16,50 | 2,68M |
| 2026-09-30 | $17,37 | -6,11 % | $18,61 | $18,97 | $17,35 | 4,16M |
| 2026-09-29 | $18,50 | +1,59 % | $18,37 | $18,59 | $17,85 | 3,53M |
| 2026-09-28 | $18,21 | +4,96 % | $17,03 | $18,26 | $16,58 | 2,26M |
| 2026-09-25 | $17,35 | +6,31 % | $16,50 | $17,58 | $16,26 | 4,28M |
| 2026-09-24 | $16,32 | -9,73 % | $17,87 | $18,39 | $16,28 | 9,13M |
| 2026-09-23 | $18,08 | -2,69 % | $18,35 | $18,67 | $18,00 | 2,77M |
| 2026-09-22 | $18,58 | +2,26 % | $18,17 | $18,71 | $17,97 | 3,71M |
| 2026-09-21 | $18,17 | +0,78 % | $18,00 | $18,33 | $17,54 | 3,26M |
| 2026-09-18 | $18,03 | -1,85 % | $18,35 | $18,50 | $17,63 | 10,91M |
| 2026-09-17 | $18,37 | +4,49 % | $18,63 | $19,04 | $17,91 | 3,88M |
| 2026-09-16 | $17,58 | -0,57 % | $17,92 | $18,00 | $17,22 | 3,31M |
| 2026-09-15 | $17,68 | -1,28 % | $17,87 | $18,26 | $17,42 | 1,89M |
| 2026-09-14 | $17,91 | -0,61 % | $17,76 | $18,68 | $17,52 | 1,87M |
| 2026-09-11 | $18,02 | +2,27 % | $17,79 | $18,75 | $17,79 | 2,80M |
| 2026-09-10 | $17,62 | -6,03 % | $18,42 | $18,64 | $17,57 | 2,48M |
| 2026-09-09 | $18,75 | -3,35 % | $19,29 | $19,89 | $18,72 | 1,85M |
| 2026-09-08 | $19,40 | -0,77 % | $19,51 | $20,30 | $19,36 | 2,42M |
| 2026-09-04 | $19,55 | +7,77 % | $18,20 | $19,56 | $18,07 | 1,84M |
| 2026-09-03 | $18,14 | +1,85 % | $17,54 | $18,40 | $17,29 | 1,83M |
| 2026-09-02 | $17,81 | +5,70 % | $17,63 | $18,00 | $17,36 | 2,55M |
| 2026-09-01 | $16,85 | -4,32 % | $17,41 | $17,46 | $16,68 | 2,90M |
| 2026-08-31 | $17,61 | -0,56 % | $17,56 | $17,72 | $17,25 | 2,28M |
| 2026-08-28 | $17,71 | -3,22 % | $18,38 | $18,41 | $17,67 | 1,57M |
| 2026-08-27 | $18,30 | +1,33 % | $18,09 | $18,38 | $17,80 | 2,10M |
| 2026-08-26 | $18,06 | -2,22 % | $18,47 | $18,76 | $17,82 | 2,17M |
| 2026-08-25 | $18,47 | -1,55 % | $19,00 | $19,19 | $18,24 | 1,30M |
| 2026-08-24 | $18,76 | +1,35 % | $18,47 | $18,77 | $18,17 | 1,22M |
| 2026-08-21 | $18,51 | +1,31 % | $18,36 | $18,81 | $18,11 | 1,74M |
| 2026-08-20 | $18,27 | -7,16 % | $19,33 | $19,42 | $17,62 | 4,60M |
| 2026-08-19 | $19,68 | +0,72 % | $20,00 | $20,27 | $19,16 | 1,86M |
| 2026-08-18 | $19,54 | -8,82 % | $20,36 | $20,96 | $19,40 | 3,27M |
| 2026-08-17 | $21,43 | +3,88 % | $20,33 | $21,66 | $19,93 | 2,49M |
| 2026-08-14 | $20,63 | -3,64 % | $21,16 | $21,72 | $20,37 | 2,10M |
| 2026-08-13 | $21,41 | +3,53 % | $20,89 | $21,81 | $19,52 | 5,00M |
| 2026-08-12 | $20,68 | +5,67 % | $19,75 | $20,71 | $19,44 | 2,86M |
| 2026-08-11 | $19,57 | -0,91 % | $19,75 | $20,07 | $19,43 | 1,59M |
| 2026-08-10 | $19,75 | -3,47 % | $20,47 | $20,57 | $19,67 | 1,66M |
| 2026-08-07 | $20,46 | +1,69 % | $20,29 | $20,53 | $19,90 | 2,06M |
| 2026-08-06 | $20,12 | +0,65 % | $19,84 | $20,47 | $19,62 | 1,64M |
| 2026-08-05 | $19,99 | +0,15 % | $19,88 | $20,45 | $19,64 | 1,79M |
| 2026-08-04 | $19,96 | -2,73 % | $20,25 | $20,60 | $19,68 | 3,18M |
| 2026-08-03 | $20,52 | +9,44 % | $18,67 | $20,72 | $18,30 | 2,64M |
| 2026-07-31 | $18,75 | -0,32 % | $18,81 | $19,11 | $18,30 | 2,20M |
| 2026-07-30 | $18,81 | +4,73 % | $17,89 | $18,92 | $17,70 | 2,88M |
| 2026-07-29 | $17,96 | -7,14 % | $19,10 | $19,10 | $17,62 | 3,64M |
| 2026-07-28 | $19,34 | +0,52 % | $18,54 | $19,70 | $18,54 | 3,17M |
| 2026-07-27 | $19,24 | -0,72 % | $18,91 | $19,44 | $18,59 | 3,37M |
| 2026-07-24 | $19,38 | -0,10 % | $19,35 | $19,62 | $18,07 | 5,07M |
| 2026-07-23 | $19,40 | +11,88 % | $17,42 | $19,78 | $17,40 | 6,65M |
| 2026-07-22 | $17,34 | -1,14 % | $17,54 | $18,54 | $16,81 | 6,86M |
| 2026-07-21 | $17,54 | +9,22 % | $16,02 | $17,59 | $15,71 | 5,36M |
| 2026-07-20 | $16,06 | -3,34 % | $16,61 | $16,83 | $15,99 | 2,65M |
| 2026-07-17 | $16,61 | -3,12 % | $16,83 | $17,15 | $16,21 | 2,73M |
| 2026-07-16 | $17,15 | -2,78 % | $17,71 | $18,15 | $16,67 | 3,39M |
| 2026-07-15 | $17,64 | +1,73 % | $17,53 | $18,67 | $17,29 | 2,81M |
| 2026-07-14 | $17,34 | +3,06 % | $17,01 | $17,73 | $16,75 | 3,15M |
| 2026-07-13 | $16,83 | -9,79 % | $18,48 | $18,59 | $16,55 | 3,87M |
| 2026-07-10 | $18,65 | +16,56 % | $18,00 | $19,20 | $17,26 | 7,22M |
| 2026-07-09 | $16,00 | -3,50 % | $16,44 | $16,63 | $15,95 | 2,74M |
| 2026-07-08 | $16,58 | -7,79 % | $17,67 | $17,69 | $16,26 | 3,84M |
| 2026-07-07 | $17,98 | -4,31 % | $18,71 | $18,84 | $17,64 | 1,83M |
| 2026-07-06 | $18,79 | -2,08 % | $19,41 | $19,70 | $18,70 | 1,69M |
| 2026-07-02 | $19,19 | -2,84 % | $19,75 | $19,97 | $18,69 | 2,52M |
| 2026-07-01 | $19,75 | +0,46 % | $19,86 | $20,96 | $19,35 | 3,06M |
| 2026-06-30 | $19,66 | -2,82 % | $20,38 | $20,43 | $19,48 | 2,15M |
| 2026-06-29 | $20,23 | -1,22 % | $20,07 | $20,99 | $19,70 | 3,40M |
| 2026-06-26 | $20,48 | +4,01 % | $19,61 | $21,23 | $18,99 | 5,41M |
| 2026-06-25 | $19,69 | -11,70 % | $22,34 | $22,75 | $19,68 | 3,38M |
| 2026-06-24 | $22,30 | -6,62 % | $23,14 | $23,44 | $21,75 | 2,38M |
| 2026-06-23 | $23,88 | -8,01 % | $24,87 | $25,11 | $23,66 | 3,77M |
| 2026-06-22 | $25,96 | -1,37 % | $26,28 | $26,72 | $24,70 | 2,53M |
| 2026-06-18 | $26,32 | +12,67 % | $25,03 | $26,78 | $24,81 | 3,23M |
| 2026-06-17 | $23,36 | +4,57 % | $22,19 | $24,43 | $21,95 | 2,73M |
| 2026-06-16 | $22,34 | +5,18 % | $21,39 | $22,50 | $21,15 | 1,44M |
| 2026-06-15 | $21,24 | +6,63 % | $20,32 | $21,69 | $20,32 | 1,32M |
| 2026-06-12 | $19,92 | +2,26 % | $19,63 | $20,09 | $19,03 | 1,49M |
| 2026-06-11 | $19,48 | +5,58 % | $18,60 | $19,51 | $18,48 | 1,48M |
| 2026-06-10 | $18,45 | -7,52 % | $19,80 | $20,38 | $18,02 | 2,83M |
| 2026-06-09 | $19,95 | -0,10 % | $20,00 | $20,85 | $19,84 | 1,16M |
| 2026-06-08 | $19,97 | +2,15 % | $19,72 | $20,88 | $19,25 | 1,36M |
| 2026-06-05 | $19,55 | -4,35 % | $20,47 | $20,60 | $18,88 | 1,52M |
| 2026-06-04 | $20,44 | +1,24 % | $20,24 | $20,61 | $19,87 | 1,17M |
| 2026-06-03 | $20,19 | +2,49 % | $19,77 | $20,41 | $19,31 | 1,16M |
| 2026-06-02 | $19,70 | -0,71 % | $19,90 | $20,69 | $19,50 | 1,80M |
| 2026-06-01 | $19,84 | -4,80 % | $20,53 | $20,92 | $19,52 | 2,02M |
| 2026-05-29 | $20,84 | -8,84 % | $22,27 | $22,27 | $20,57 | 2,56M |
| 2026-05-28 | $22,86 | +0,31 % | $22,44 | $23,84 | $22,05 | 1,53M |
| 2026-05-27 | $22,79 | +5,61 % | $21,59 | $22,83 | $21,33 | 1,57M |
| 2026-05-26 | $21,58 | +4,10 % | $21,13 | $21,83 | $20,70 | 2,10M |