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 | $19,98 | -0,40 % | $20,03 | $20,58 | $19,45 | 921,60K |
| 2026-09-30 | $20,06 | +6,08 % | $19,12 | $20,41 | $18,92 | 1,25M |
| 2026-09-29 | $18,91 | +1,72 % | $18,50 | $18,95 | $18,25 | 617,90K |
| 2026-09-28 | $18,59 | -0,27 % | $18,53 | $18,67 | $18,04 | 671,30K |
| 2026-09-25 | $18,64 | +3,21 % | $17,92 | $18,70 | $17,60 | 969,00K |
| 2026-09-24 | $18,06 | +2,44 % | $17,63 | $18,27 | $17,39 | 1,26M |
| 2026-09-23 | $17,63 | -9,82 % | $19,46 | $19,46 | $17,38 | 2,64M |
| 2026-09-22 | $19,55 | -14,37 % | $22,99 | $23,04 | $18,83 | 3,47M |
| 2026-09-21 | $22,83 | -1,34 % | $23,20 | $23,52 | $22,73 | 858,20K |
| 2026-09-18 | $23,14 | +1,09 % | $22,56 | $23,43 | $22,38 | 766,30K |
| 2026-09-17 | $22,89 | -1,93 % | $23,48 | $23,68 | $22,86 | 834,40K |
| 2026-09-16 | $23,34 | -4,62 % | $24,15 | $24,40 | $23,26 | 674,60K |
| 2026-09-15 | $24,47 | +1,83 % | $23,90 | $24,68 | $23,69 | 423,60K |
| 2026-09-14 | $24,03 | +0,21 % | $24,53 | $24,86 | $23,90 | 446,70K |
| 2026-09-11 | $23,98 | +2,09 % | $23,61 | $24,25 | $23,31 | 644,10K |
| 2026-09-10 | $23,49 | +0,56 % | $23,55 | $23,95 | $23,04 | 710,40K |
| 2026-09-09 | $23,36 | -6,34 % | $24,77 | $24,80 | $22,92 | 1,21M |
| 2026-09-08 | $24,94 | +0,12 % | $24,53 | $25,14 | $24,24 | 475,10K |
| 2026-09-04 | $24,91 | -1,58 % | $24,85 | $25,33 | $24,52 | 371,50K |
| 2026-09-03 | $25,31 | -0,75 % | $25,82 | $26,56 | $25,17 | 464,30K |
| 2026-09-02 | $25,50 | +2,70 % | $24,83 | $25,74 | $24,63 | 283,00K |
| 2026-09-01 | $24,83 | -2,40 % | $25,34 | $25,72 | $24,72 | 301,30K |
| 2026-08-31 | $25,44 | -0,86 % | $25,51 | $25,61 | $25,25 | 345,90K |
| 2026-08-28 | $25,66 | +3,38 % | $24,91 | $25,88 | $24,81 | 404,10K |
| 2026-08-27 | $24,82 | -4,83 % | $26,13 | $26,24 | $24,11 | 702,50K |
| 2026-08-26 | $26,08 | -2,87 % | $26,85 | $26,89 | $25,80 | 680,50K |
| 2026-08-25 | $26,85 | +0,86 % | $26,47 | $27,24 | $25,61 | 699,00K |
| 2026-08-24 | $26,62 | +5,47 % | $25,45 | $27,25 | $25,44 | 861,90K |
| 2026-08-21 | $25,24 | +1,32 % | $25,09 | $25,49 | $24,53 | 456,10K |
| 2026-08-20 | $24,91 | -0,48 % | $24,61 | $25,82 | $24,58 | 353,10K |
| 2026-08-19 | $25,03 | +2,08 % | $24,47 | $25,06 | $24,05 | 449,20K |
| 2026-08-18 | $24,52 | +3,68 % | $23,69 | $24,52 | $23,52 | 353,10K |
| 2026-08-17 | $23,65 | -3,15 % | $24,27 | $24,49 | $23,49 | 484,00K |
| 2026-08-14 | $24,42 | -0,41 % | $24,38 | $24,87 | $24,14 | 483,20K |
| 2026-08-13 | $24,52 | -0,33 % | $25,10 | $25,45 | $24,48 | 644,60K |
| 2026-08-12 | $24,60 | -1,95 % | $25,09 | $25,09 | $23,93 | 584,90K |
| 2026-08-11 | $25,09 | -1,80 % | $24,81 | $25,93 | $24,81 | 368,00K |
| 2026-08-10 | $25,55 | -0,62 % | $25,43 | $26,15 | $25,18 | 533,10K |
| 2026-08-07 | $25,71 | +7,93 % | $24,41 | $26,52 | $24,41 | 583,40K |
| 2026-08-06 | $23,82 | +1,06 % | $23,23 | $23,83 | $22,65 | 609,70K |
| 2026-08-05 | $23,57 | -1,22 % | $23,71 | $24,46 | $23,21 | 779,40K |
| 2026-08-04 | $23,86 | -1,00 % | $22,39 | $24,43 | $22,00 | 2,00M |
| 2026-08-03 | $24,10 | -4,44 % | $25,61 | $25,88 | $24,06 | 1,11M |
| 2026-07-31 | $25,22 | +0,68 % | $25,34 | $25,39 | $23,94 | 1,33M |
| 2026-07-30 | $25,05 | -6,63 % | $26,43 | $26,52 | $24,63 | 865,50K |
| 2026-07-29 | $26,83 | -1,18 % | $26,83 | $27,49 | $26,70 | 574,50K |
| 2026-07-28 | $27,15 | +3,43 % | $26,44 | $27,42 | $26,41 | 533,80K |
| 2026-07-27 | $26,25 | +4,83 % | $25,42 | $26,47 | $25,42 | 527,10K |
| 2026-07-24 | $25,04 | +2,20 % | $24,83 | $25,17 | $24,40 | 377,30K |
| 2026-07-23 | $24,50 | -1,57 % | $25,07 | $25,07 | $24,32 | 700,80K |
| 2026-07-22 | $24,89 | -7,54 % | $26,62 | $26,70 | $24,86 | 415,60K |
| 2026-07-21 | $26,92 | -2,25 % | $27,70 | $28,30 | $25,56 | 1,08M |
| 2026-07-20 | $27,54 | +5,28 % | $25,98 | $27,70 | $25,77 | 1,04M |
| 2026-07-17 | $26,16 | -0,87 % | $25,87 | $26,51 | $25,37 | 775,20K |
| 2026-07-16 | $26,39 | +4,06 % | $25,62 | $26,41 | $25,22 | 871,10K |
| 2026-07-15 | $25,36 | -1,51 % | $25,75 | $25,98 | $25,16 | 370,50K |
| 2026-07-14 | $25,75 | +1,06 % | $24,97 | $25,99 | $24,25 | 552,40K |
| 2026-07-13 | $25,48 | +2,62 % | $24,66 | $25,53 | $24,46 | 561,60K |
| 2026-07-10 | $24,83 | +0,28 % | $25,33 | $25,74 | $24,48 | 317,70K |
| 2026-07-09 | $24,76 | -0,16 % | $24,33 | $25,28 | $24,05 | 569,00K |
| 2026-07-08 | $24,80 | -1,86 % | $25,02 | $25,34 | $24,13 | 774,10K |
| 2026-07-07 | $25,27 | -3,70 % | $26,63 | $27,46 | $25,20 | 956,60K |
| 2026-07-06 | $26,24 | +5,55 % | $24,50 | $26,30 | $24,44 | 517,80K |
| 2026-07-02 | $24,86 | +0,53 % | $24,74 | $25,02 | $24,26 | 465,10K |
| 2026-07-01 | $24,73 | +3,95 % | $24,15 | $24,76 | $23,92 | 833,40K |
| 2026-06-30 | $23,79 | +1,97 % | $23,54 | $24,00 | $23,05 | 564,10K |
| 2026-06-29 | $23,33 | +0,56 % | $23,18 | $23,75 | $22,66 | 827,50K |
| 2026-06-26 | $23,20 | +6,91 % | $21,65 | $23,80 | $21,60 | 2,64M |
| 2026-06-25 | $21,70 | +0,60 % | $21,53 | $21,98 | $20,76 | 613,30K |
| 2026-06-24 | $21,57 | +3,95 % | $21,06 | $21,83 | $20,56 | 480,20K |
| 2026-06-23 | $20,75 | +1,17 % | $20,43 | $21,58 | $20,24 | 655,80K |
| 2026-06-22 | $20,51 | +1,74 % | $19,93 | $20,82 | $19,77 | 877,60K |
| 2026-06-18 | $20,16 | +1,77 % | $19,84 | $20,40 | $19,42 | 727,60K |
| 2026-06-17 | $19,81 | -3,32 % | $20,44 | $20,81 | $19,78 | 473,30K |
| 2026-06-16 | $20,49 | +1,24 % | $20,43 | $21,29 | $20,30 | 532,80K |
| 2026-06-15 | $20,24 | +1,30 % | $19,90 | $20,68 | $19,79 | 450,80K |
| 2026-06-12 | $19,98 | +0,71 % | $20,10 | $20,50 | $19,76 | 589,90K |
| 2026-06-11 | $19,84 | +0,10 % | $19,75 | $20,24 | $19,10 | 445,80K |
| 2026-06-10 | $19,82 | +2,22 % | $19,37 | $20,57 | $19,15 | 808,40K |
| 2026-06-09 | $19,39 | +0,47 % | $19,36 | $20,18 | $19,19 | 842,90K |
| 2026-06-08 | $19,30 | -0,10 % | $19,01 | $19,75 | $18,37 | 735,60K |
| 2026-06-05 | $19,32 | +0,52 % | $19,44 | $19,81 | $19,08 | 746,90K |
| 2026-06-04 | $19,22 | +7,02 % | $18,34 | $19,49 | $18,25 | 880,90K |
| 2026-06-03 | $17,96 | -5,47 % | $18,67 | $18,67 | $17,60 | 788,30K |
| 2026-06-02 | $19,00 | -4,76 % | $19,61 | $19,63 | $18,67 | 710,40K |
| 2026-06-01 | $19,95 | +3,69 % | $19,42 | $20,17 | $19,22 | 863,30K |
| 2026-05-29 | $19,24 | +1,85 % | $19,05 | $19,93 | $18,40 | 704,50K |
| 2026-05-28 | $18,89 | -1,82 % | $19,24 | $19,64 | $18,58 | 589,80K |
| 2026-05-27 | $19,24 | +0,42 % | $18,95 | $19,95 | $18,88 | 700,00K |
| 2026-05-26 | $19,16 | +1,48 % | $18,61 | $19,34 | $18,10 | 616,20K |