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 | $15,91 | +11,26 % | $14,53 | $15,92 | $14,21 | 13,60K |
| 2026-09-30 | $14,30 | -10,08 % | $15,30 | $15,46 | $14,30 | 12,30K |
| 2026-09-29 | $15,90 | -1,83 % | $16,41 | $16,47 | $15,90 | 5,40K |
| 2026-09-28 | $16,20 | -9,30 % | $17,00 | $17,74 | $16,20 | 8,50K |
| 2026-09-25 | $17,86 | +8,78 % | $16,42 | $17,86 | $16,42 | 21,10K |
| 2026-09-24 | $16,42 | -5,25 % | $17,48 | $17,48 | $16,42 | 24,70K |
| 2026-09-23 | $17,33 | +0,26 % | $16,20 | $18,03 | $16,20 | 23,20K |
| 2026-09-22 | $17,28 | -0,55 % | $18,00 | $18,10 | $16,67 | 21,50K |
| 2026-09-21 | $17,38 | -1,36 % | $18,06 | $19,53 | $16,75 | 28,00K |
| 2026-09-18 | $17,62 | +1,15 % | $17,20 | $18,17 | $17,10 | 30,70K |
| 2026-09-17 | $17,42 | +5,03 % | $16,32 | $17,65 | $16,32 | 21,00K |
| 2026-09-16 | $16,58 | -2,15 % | $17,39 | $17,39 | $16,28 | 22,20K |
| 2026-09-15 | $16,95 | +2,36 % | $16,51 | $17,50 | $16,50 | 14,30K |
| 2026-09-14 | $16,56 | +23,12 % | $13,87 | $18,66 | $13,87 | 75,00K |
| 2026-09-11 | $13,45 | +2,52 % | $13,12 | $14,50 | $12,30 | 109,40K |
| 2026-09-10 | $13,12 | +0,15 % | $13,52 | $13,65 | $12,06 | 44,30K |
| 2026-09-09 | $13,10 | -2,53 % | $13,15 | $13,80 | $13,10 | 23,10K |
| 2026-09-08 | $13,44 | -0,37 % | $13,47 | $14,00 | $13,04 | 27,00K |
| 2026-09-04 | $13,49 | -6,32 % | $14,50 | $14,50 | $13,00 | 18,10K |
| 2026-09-03 | $14,40 | +4,05 % | $13,68 | $14,57 | $13,47 | 86,50K |
| 2026-09-02 | $13,84 | +1,54 % | $13,40 | $14,28 | $13,40 | 8,20K |
| 2026-09-01 | $13,63 | +0,59 % | $13,57 | $14,28 | $13,50 | 10,70K |
| 2026-08-31 | $13,55 | -7,29 % | $14,73 | $15,08 | $13,14 | 14,20K |
| 2026-08-28 | $14,61 | -2,76 % | $15,46 | $15,50 | $14,50 | 7,70K |
| 2026-08-27 | $15,03 | +6,60 % | $13,95 | $15,03 | $13,51 | 12,50K |
| 2026-08-26 | $14,10 | -2,08 % | $14,50 | $14,58 | $14,10 | 8,30K |
| 2026-08-25 | $14,40 | -6,49 % | $14,82 | $17,42 | $14,40 | 12,00K |
| 2026-08-24 | $15,40 | +16,58 % | $13,49 | $16,00 | $13,49 | 9,80K |
| 2026-08-21 | $13,21 | -6,97 % | $13,15 | $13,21 | $12,73 | 1,60K |
| 2026-08-20 | $14,20 | -1,99 % | $13,73 | $17,42 | $13,11 | 13,90K |
| 2026-08-19 | $14,49 | 0,00 % | $14,49 | $14,49 | $14,49 | 0 |
| 2026-08-18 | $14,49 | 0,00 % | $14,49 | $14,49 | $14,49 | 0 |
| 2026-08-17 | $14,49 | +2,24 % | $14,49 | $14,49 | $14,49 | 1,00K |
| 2026-08-14 | $14,17 | +1,21 % | $13,49 | $14,17 | $13,49 | 800 |
| 2026-08-13 | $14,00 | +5,26 % | $14,46 | $14,46 | $14,00 | 3,80K |
| 2026-08-12 | $13,30 | -12,67 % | $14,26 | $14,26 | $13,30 | 6,90K |
| 2026-08-11 | $15,23 | +2,91 % | $15,50 | $15,50 | $15,23 | 1,50K |
| 2026-08-10 | $14,80 | -6,92 % | $15,14 | $15,14 | $14,50 | 2,80K |
| 2026-08-07 | $15,90 | -2,39 % | $15,88 | $16,00 | $15,88 | 2,00K |
| 2026-08-06 | $16,29 | -5,37 % | $17,00 | $17,30 | $16,00 | 2,80K |
| 2026-08-05 | $17,22 | +4,33 % | $16,60 | $17,22 | $16,60 | 8,60K |
| 2026-08-04 | $16,50 | -4,68 % | $16,30 | $16,93 | $16,19 | 2,80K |
| 2026-08-03 | $17,31 | -10,31 % | $18,99 | $20,09 | $17,31 | 18,60K |
| 2026-07-31 | $19,30 | -1,30 % | $19,30 | $19,30 | $19,30 | 500 |
| 2026-07-30 | $19,56 | -3,91 % | $20,35 | $20,35 | $18,50 | 4,50K |
| 2026-07-29 | $20,35 | +2,26 % | $19,97 | $20,95 | $19,36 | 5,60K |
| 2026-07-28 | $19,90 | +4,74 % | $19,80 | $21,00 | $19,52 | 7,20K |
| 2026-07-27 | $19,00 | +26,75 % | $14,92 | $19,27 | $14,92 | 16,20K |
| 2026-07-24 | $14,99 | +7,07 % | $14,50 | $15,10 | $14,50 | 9,90K |
| 2026-07-23 | $14,00 | 0,00 % | $14,50 | $15,09 | $14,00 | 5,60K |
| 2026-07-22 | $14,00 | -8,50 % | $15,00 | $15,00 | $14,00 | 3,20K |
| 2026-07-21 | $15,30 | +12,33 % | $14,27 | $15,45 | $14,27 | 6,00K |
| 2026-07-20 | $13,62 | +20,53 % | $12,60 | $13,62 | $11,69 | 3,00K |
| 2026-07-17 | $11,30 | -13,64 % | $11,80 | $11,80 | $11,30 | 2,20K |
| 2026-07-16 | $13,09 | +9,52 % | $12,88 | $13,09 | $12,65 | 2,80K |
| 2026-07-15 | $11,95 | +6,87 % | $11,29 | $11,95 | $11,29 | 1,10K |
| 2026-07-14 | $11,18 | +8,02 % | $11,36 | $11,36 | $11,00 | 1,60K |
| 2026-07-13 | $10,35 | -8,08 % | $10,66 | $10,66 | $10,35 | 700 |
| 2026-07-10 | $11,26 | -9,41 % | $11,31 | $11,31 | $11,26 | 600 |
| 2026-07-09 | $12,43 | 0,00 % | $12,43 | $12,43 | $12,43 | 0 |
| 2026-07-08 | $12,43 | -0,48 % | $12,43 | $12,43 | $12,43 | 800 |
| 2026-07-07 | $12,49 | -10,53 % | $13,88 | $13,88 | $12,49 | 4,20K |
| 2026-07-06 | $13,96 | +0,58 % | $14,00 | $14,28 | $13,96 | 900 |
| 2026-07-02 | $13,88 | -0,86 % | $14,30 | $14,99 | $13,88 | 2,40K |
| 2026-07-01 | $14,00 | 0,00 % | $14,00 | $14,00 | $14,00 | 0 |
| 2026-06-30 | $14,00 | -5,41 % | $14,65 | $16,00 | $14,00 | 4,80K |
| 2026-06-29 | $14,80 | -2,70 % | $13,80 | $16,20 | $13,80 | 9,60K |
| 2026-06-26 | $15,21 | +4,25 % | $14,76 | $15,65 | $14,64 | 4,70K |
| 2026-06-25 | $14,59 | +0,62 % | $15,06 | $17,00 | $14,59 | 8,20K |
| 2026-06-24 | $14,50 | +1,40 % | $14,07 | $15,00 | $14,07 | 2,20K |
| 2026-06-23 | $14,30 | +0,14 % | $14,95 | $15,08 | $14,30 | 4,70K |
| 2026-06-22 | $14,28 | -9,62 % | $15,41 | $16,94 | $14,27 | 12,20K |
| 2026-06-18 | $15,80 | -4,18 % | $16,49 | $16,72 | $15,80 | 7,70K |
| 2026-06-17 | $16,49 | +8,49 % | $16,58 | $16,58 | $16,49 | 5,70K |
| 2026-06-16 | $15,20 | 0,00 % | $15,20 | $15,20 | $15,20 | 0 |
| 2026-06-15 | $15,20 | 0,00 % | $15,20 | $15,20 | $15,20 | 0 |
| 2026-06-12 | $15,20 | +1,20 % | $15,01 | $15,57 | $15,01 | 3,30K |
| 2026-06-11 | $15,02 | -3,10 % | $15,95 | $15,95 | $15,00 | 4,50K |
| 2026-06-10 | $15,50 | -2,15 % | $15,40 | $15,50 | $15,40 | 2,10K |
| 2026-06-09 | $15,84 | +2,46 % | $15,40 | $15,84 | $15,40 | 1,90K |
| 2026-06-08 | $15,46 | -3,74 % | $15,69 | $16,00 | $15,46 | 3,00K |
| 2026-06-05 | $16,06 | -1,53 % | $16,00 | $16,30 | $16,00 | 5,10K |
| 2026-06-04 | $16,31 | -2,29 % | $17,08 | $17,08 | $16,00 | 8,70K |
| 2026-06-03 | $16,69 | -0,58 % | $17,00 | $17,00 | $16,61 | 3,20K |
| 2026-06-02 | $16,79 | +0,38 % | $16,79 | $16,79 | $16,79 | 2,90K |
| 2026-06-01 | $16,73 | -7,38 % | $18,11 | $18,19 | $16,73 | 9,80K |
| 2026-05-29 | $18,06 | -3,78 % | $18,40 | $18,57 | $18,06 | 3,80K |
| 2026-05-28 | $18,77 | +3,82 % | $18,06 | $18,77 | $17,95 | 14,60K |
| 2026-05-27 | $18,08 | +0,44 % | $18,20 | $18,20 | $17,97 | 3,20K |
| 2026-05-26 | $18,00 | +3,69 % | $17,71 | $18,03 | $17,10 | 8,90K |