Markt geöffnet· · 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 | $16,32 | -1,15 % | $16,31 | $16,38 | $16,24 | 2,26K |
| 2026-09-30 | $16,51 | -0,96 % | $16,37 | $16,70 | $16,37 | 16,20K |
| 2026-09-29 | $16,67 | +0,91 % | $16,64 | $16,94 | $16,04 | 58,80K |
| 2026-09-28 | $16,52 | -0,75 % | $16,76 | $16,76 | $16,40 | 10,40K |
| 2026-09-25 | $16,65 | -1,07 % | $16,82 | $16,86 | $16,38 | 64,70K |
| 2026-09-24 | $16,83 | -1,32 % | $17,00 | $17,02 | $16,79 | 13,30K |
| 2026-09-23 | $17,05 | -0,58 % | $17,10 | $17,14 | $16,85 | 15,90K |
| 2026-09-22 | $17,15 | -0,69 % | $18,00 | $18,00 | $17,10 | 7,30K |
| 2026-09-21 | $17,27 | -2,92 % | $17,80 | $17,80 | $17,25 | 6,80K |
| 2026-09-18 | $17,79 | -0,61 % | $18,00 | $18,00 | $17,62 | 2,80K |
| 2026-09-17 | $17,90 | -1,16 % | $18,31 | $18,31 | $16,71 | 19,10K |
| 2026-09-16 | $18,11 | -0,44 % | $18,20 | $18,30 | $18,10 | 10,30K |
| 2026-09-15 | $18,19 | -1,36 % | $18,35 | $18,35 | $18,19 | 7,30K |
| 2026-09-14 | $18,44 | -0,05 % | $18,45 | $18,45 | $18,44 | 1,30K |
| 2026-09-11 | $18,45 | -0,67 % | $18,70 | $18,75 | $18,32 | 3,60K |
| 2026-09-10 | $18,58 | -0,08 % | $18,55 | $18,59 | $18,50 | 8,90K |
| 2026-09-09 | $18,59 | -0,32 % | $18,50 | $18,60 | $18,49 | 10,10K |
| 2026-09-08 | $18,65 | -0,53 % | $18,75 | $18,75 | $18,54 | 3,50K |
| 2026-09-04 | $18,75 | +1,02 % | $18,55 | $18,80 | $18,54 | 7,80K |
| 2026-09-03 | $18,56 | -0,85 % | $18,73 | $18,73 | $18,51 | 3,60K |
| 2026-09-02 | $18,72 | +1,19 % | $18,60 | $18,80 | $18,55 | 7,10K |
| 2026-09-01 | $18,50 | -1,23 % | $18,55 | $18,60 | $18,50 | 4,60K |
| 2026-08-31 | $18,73 | +0,64 % | $18,68 | $18,82 | $18,55 | 3,00K |
| 2026-08-28 | $18,61 | +0,27 % | $18,75 | $18,75 | $18,50 | 5,10K |
| 2026-08-27 | $18,56 | +0,87 % | $18,38 | $18,58 | $18,38 | 6,60K |
| 2026-08-26 | $18,40 | +0,55 % | $18,21 | $18,43 | $18,00 | 5,00K |
| 2026-08-25 | $18,30 | -0,49 % | $18,36 | $18,40 | $18,20 | 17,10K |
| 2026-08-24 | $18,39 | +0,49 % | $18,50 | $18,50 | $18,15 | 13,40K |
| 2026-08-21 | $18,30 | +0,16 % | $18,30 | $18,59 | $18,30 | 8,50K |
| 2026-08-20 | $18,27 | +0,36 % | $18,02 | $18,27 | $18,02 | 11,60K |
| 2026-08-19 | $18,20 | -0,08 % | $18,16 | $18,34 | $18,05 | 12,00K |
| 2026-08-18 | $18,22 | +0,50 % | $18,05 | $18,26 | $18,00 | 10,80K |
| 2026-08-17 | $18,13 | -2,81 % | $18,53 | $18,55 | $18,08 | 17,60K |
| 2026-08-14 | $18,66 | -2,38 % | $18,69 | $18,90 | $18,00 | 40,40K |
| 2026-08-13 | $19,11 | -0,93 % | $19,09 | $19,58 | $18,78 | 7,60K |
| 2026-08-12 | $19,29 | -1,66 % | $19,10 | $19,50 | $19,10 | 9,70K |
| 2026-08-11 | $19,61 | +1,00 % | $19,05 | $19,61 | $19,05 | 2,20K |
| 2026-08-10 | $19,42 | -2,31 % | $19,90 | $20,00 | $19,00 | 10,10K |
| 2026-08-07 | $19,88 | -0,30 % | $19,95 | $19,95 | $18,94 | 4,70K |
| 2026-08-06 | $19,94 | +3,96 % | $19,00 | $19,94 | $18,99 | 15,70K |
| 2026-08-05 | $19,18 | +1,43 % | $19,00 | $19,19 | $18,75 | 16,10K |
| 2026-08-04 | $18,91 | -0,37 % | $18,89 | $18,99 | $18,75 | 16,00K |
| 2026-08-03 | $18,98 | +0,53 % | $18,90 | $19,08 | $18,75 | 20,00K |
| 2026-07-31 | $18,88 | +0,43 % | $18,85 | $18,98 | $18,80 | 3,90K |
| 2026-07-30 | $18,80 | -0,05 % | $18,79 | $19,00 | $18,70 | 27,50K |
| 2026-07-29 | $18,81 | +0,27 % | $18,90 | $18,95 | $18,73 | 10,20K |
| 2026-07-28 | $18,76 | -0,21 % | $18,59 | $18,82 | $18,56 | 8,80K |
| 2026-07-27 | $18,80 | -0,48 % | $18,91 | $18,93 | $18,75 | 9,50K |
| 2026-07-24 | $18,89 | +0,21 % | $18,71 | $18,90 | $18,55 | 11,50K |
| 2026-07-23 | $18,85 | -0,26 % | $18,72 | $18,85 | $18,50 | 6,60K |
| 2026-07-22 | $18,90 | +0,64 % | $18,89 | $18,90 | $18,75 | 3,00K |
| 2026-07-21 | $18,78 | +0,21 % | $18,70 | $19,00 | $18,65 | 3,30K |
| 2026-07-20 | $18,74 | +0,16 % | $18,68 | $18,79 | $18,65 | 13,40K |
| 2026-07-17 | $18,71 | +0,59 % | $18,50 | $18,78 | $18,50 | 6,80K |
| 2026-07-16 | $18,60 | -1,15 % | $18,80 | $18,80 | $18,47 | 2,80K |
| 2026-07-15 | $18,82 | +0,36 % | $18,80 | $18,90 | $18,80 | 4,00K |
| 2026-07-14 | $18,75 | +0,27 % | $18,42 | $18,89 | $18,42 | 12,40K |
| 2026-07-13 | $18,70 | +0,75 % | $18,60 | $19,30 | $18,58 | 10,50K |
| 2026-07-10 | $18,56 | -1,28 % | $18,70 | $18,75 | $18,40 | 8,30K |
| 2026-07-09 | $18,80 | -1,39 % | $18,99 | $19,10 | $18,50 | 10,70K |
| 2026-07-08 | $19,07 | -4,15 % | $20,00 | $20,00 | $17,90 | 54,90K |
| 2026-07-07 | $19,89 | -1,68 % | $20,06 | $20,20 | $19,52 | 26,10K |
| 2026-07-06 | $20,23 | -0,88 % | $20,33 | $20,35 | $19,95 | 12,70K |
| 2026-07-02 | $20,41 | +0,79 % | $20,11 | $20,50 | $20,11 | 20,90K |
| 2026-07-01 | $20,25 | +0,75 % | $20,10 | $20,35 | $20,05 | 22,30K |
| 2026-06-30 | $20,10 | +0,10 % | $20,22 | $20,22 | $20,00 | 10,50K |
| 2026-06-29 | $20,08 | +0,15 % | $20,11 | $20,11 | $20,05 | 5,30K |
| 2026-06-26 | $20,05 | -0,64 % | $20,06 | $20,30 | $20,00 | 6,20K |
| 2026-06-25 | $20,18 | +0,25 % | $20,13 | $20,29 | $20,08 | 1,00K |
| 2026-06-24 | $20,13 | +0,60 % | $20,15 | $20,26 | $20,04 | 13,10K |
| 2026-06-23 | $20,01 | +0,45 % | $19,92 | $20,30 | $19,75 | 15,70K |
| 2026-06-22 | $19,92 | -0,70 % | $20,06 | $20,13 | $19,92 | 10,30K |
| 2026-06-18 | $20,06 | -2,24 % | $20,65 | $20,65 | $20,06 | 8,40K |
| 2026-06-17 | $20,52 | +1,33 % | $20,25 | $20,81 | $20,24 | 45,50K |
| 2026-06-16 | $20,25 | -3,02 % | $21,00 | $21,00 | $20,25 | 22,30K |
| 2026-06-15 | $20,88 | +0,82 % | $20,90 | $21,43 | $20,81 | 38,60K |
| 2026-06-12 | $20,71 | +1,02 % | $20,02 | $20,85 | $20,02 | 42,80K |
| 2026-06-11 | $20,50 | +1,99 % | $20,07 | $20,50 | $20,02 | 14,10K |
| 2026-06-10 | $20,10 | -0,50 % | $20,10 | $20,65 | $20,10 | 20,40K |
| 2026-06-09 | $20,20 | 0,00 % | $20,50 | $20,50 | $20,02 | 12,60K |
| 2026-06-08 | $20,20 | -2,27 % | $20,70 | $21,00 | $19,67 | 36,60K |
| 2026-06-05 | $20,67 | -1,95 % | $21,23 | $21,23 | $20,65 | 32,90K |
| 2026-06-04 | $21,08 | +1,50 % | $20,69 | $21,15 | $20,65 | 34,70K |
| 2026-06-03 | $20,77 | +1,66 % | $20,68 | $21,00 | $20,65 | 62,00K |
| 2026-06-02 | $20,43 | -0,24 % | $20,50 | $20,82 | $20,40 | 66,30K |
| 2026-06-01 | $20,48 | +5,19 % | $19,74 | $20,70 | $19,55 | 105,70K |
| 2026-05-29 | $19,47 | +0,36 % | $19,41 | $19,65 | $19,12 | 35,90K |
| 2026-05-28 | $19,40 | +2,37 % | $19,01 | $19,45 | $19,00 | 80,30K |
| 2026-05-27 | $18,95 | +3,89 % | $18,35 | $19,11 | $18,00 | 38,50K |
| 2026-05-26 | $18,24 | +9,22 % | $17,01 | $18,42 | $17,01 | 80,90K |