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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17,92 | -2,40 % | $18,44 | $18,50 | $17,90 | 85,10K |
| 2026-09-29 | $18,36 | -1,87 % | $18,71 | $18,71 | $18,35 | 9,20K |
| 2026-09-28 | $18,71 | -1,03 % | $18,85 | $19,00 | $18,71 | 13,60K |
| 2026-09-25 | $18,91 | +0,06 % | $18,91 | $18,93 | $18,85 | 3,60K |
| 2026-09-24 | $18,89 | +0,18 % | $18,87 | $18,99 | $18,85 | 9,10K |
| 2026-09-23 | $18,86 | -0,74 % | $19,00 | $19,46 | $18,84 | 27,00K |
| 2026-09-22 | $19,00 | -0,37 % | $19,05 | $19,11 | $19,00 | 8,70K |
| 2026-09-21 | $19,07 | -0,24 % | $19,05 | $19,20 | $19,05 | 9,90K |
| 2026-09-18 | $19,11 | +0,18 % | $19,04 | $19,30 | $19,01 | 25,20K |
| 2026-09-17 | $19,08 | +0,05 % | $19,15 | $19,30 | $19,08 | 5,40K |
| 2026-09-16 | $19,07 | -1,19 % | $19,27 | $19,39 | $19,05 | 19,80K |
| 2026-09-15 | $19,30 | -0,49 % | $19,53 | $19,79 | $19,25 | 41,50K |
| 2026-09-14 | $19,40 | +0,49 % | $19,21 | $19,51 | $19,21 | 17,80K |
| 2026-09-11 | $19,30 | -0,41 % | $19,40 | $19,67 | $19,30 | 5,20K |
| 2026-09-10 | $19,38 | +0,26 % | $19,33 | $19,67 | $19,33 | 8,30K |
| 2026-09-09 | $19,33 | -2,10 % | $19,58 | $19,82 | $19,33 | 9,20K |
| 2026-09-08 | $19,75 | -0,08 % | $19,48 | $19,75 | $19,48 | 3,80K |
| 2026-09-04 | $19,76 | -0,60 % | $19,85 | $19,85 | $19,76 | 700 |
| 2026-09-03 | $19,88 | +0,33 % | $19,88 | $19,88 | $19,85 | 2,40K |
| 2026-09-02 | $19,82 | -0,15 % | $19,32 | $19,82 | $19,32 | 7,40K |
| 2026-09-01 | $19,84 | +0,28 % | $19,78 | $20,00 | $19,44 | 15,20K |
| 2026-08-31 | $19,79 | -0,15 % | $19,58 | $20,00 | $19,43 | 33,60K |
| 2026-08-28 | $19,82 | -0,28 % | $19,90 | $19,90 | $19,75 | 14,60K |
| 2026-08-27 | $19,88 | -0,13 % | $19,92 | $19,94 | $19,77 | 9,70K |
| 2026-08-26 | $19,90 | -0,20 % | $19,99 | $20,00 | $19,90 | 3,10K |
| 2026-08-25 | $19,94 | -0,30 % | $20,00 | $20,09 | $19,85 | 14,80K |
| 2026-08-24 | $20,00 | +1,68 % | $19,81 | $20,00 | $19,79 | 16,00K |
| 2026-08-21 | $19,67 | -1,21 % | $19,80 | $19,80 | $19,66 | 31,60K |
| 2026-08-20 | $19,91 | +0,50 % | $19,84 | $19,97 | $19,84 | 10,80K |
| 2026-08-19 | $19,81 | +0,64 % | $19,74 | $20,10 | $19,74 | 26,00K |
| 2026-08-18 | $19,68 | -1,33 % | $20,12 | $20,12 | $19,66 | 11,90K |
| 2026-08-17 | $19,95 | -0,15 % | $19,92 | $20,05 | $19,88 | 15,00K |
| 2026-08-14 | $19,98 | +0,30 % | $20,00 | $20,06 | $19,92 | 34,50K |
| 2026-08-13 | $19,92 | -0,65 % | $19,99 | $20,12 | $19,90 | 7,20K |
| 2026-08-12 | $20,05 | +0,41 % | $20,03 | $20,05 | $19,94 | 3,40K |
| 2026-08-11 | $19,97 | 0,00 % | $19,88 | $20,00 | $19,87 | 8,60K |
| 2026-08-10 | $19,97 | -0,30 % | $20,00 | $20,02 | $19,93 | 8,20K |
| 2026-08-07 | $20,03 | -0,15 % | $20,05 | $20,05 | $19,98 | 5,30K |
| 2026-08-06 | $20,06 | 0,00 % | $20,24 | $20,24 | $20,02 | 10,20K |
| 2026-08-05 | $20,06 | -0,74 % | $20,26 | $20,29 | $20,06 | 9,20K |
| 2026-08-04 | $20,21 | +0,10 % | $20,27 | $20,31 | $20,20 | 8,40K |
| 2026-08-03 | $20,19 | -0,10 % | $20,30 | $20,30 | $20,17 | 11,50K |
| 2026-07-31 | $20,21 | -0,49 % | $20,24 | $20,37 | $20,14 | 37,90K |
| 2026-07-30 | $20,31 | -0,20 % | $20,28 | $20,31 | $20,28 | 1,60K |
| 2026-07-29 | $20,35 | +0,15 % | $20,23 | $20,38 | $20,23 | 13,00K |
| 2026-07-28 | $20,32 | -0,25 % | $20,40 | $20,41 | $20,26 | 6,80K |
| 2026-07-27 | $20,37 | +0,69 % | $20,38 | $20,38 | $20,31 | 3,50K |
| 2026-07-24 | $20,23 | +0,01 % | $20,13 | $20,23 | $20,13 | 1,50K |
| 2026-07-23 | $20,23 | -0,60 % | $20,29 | $20,42 | $20,12 | 10,90K |
| 2026-07-22 | $20,35 | -0,20 % | $20,49 | $20,49 | $20,31 | 6,20K |
| 2026-07-21 | $20,39 | +0,05 % | $20,46 | $20,48 | $20,36 | 11,20K |
| 2026-07-20 | $20,38 | -0,29 % | $20,43 | $20,52 | $20,36 | 17,40K |
| 2026-07-17 | $20,44 | +0,59 % | $20,32 | $20,44 | $20,25 | 35,50K |
| 2026-07-16 | $20,32 | +0,07 % | $20,28 | $20,41 | $20,19 | 6,60K |
| 2026-07-15 | $20,31 | -0,17 % | $20,27 | $20,31 | $20,18 | 4,50K |
| 2026-07-14 | $20,34 | +0,42 % | $20,25 | $20,34 | $20,25 | 8,10K |
| 2026-07-13 | $20,25 | -0,37 % | $20,33 | $20,33 | $20,18 | 25,90K |
| 2026-07-10 | $20,33 | +0,39 % | $20,33 | $20,33 | $20,33 | 1,20K |
| 2026-07-09 | $20,25 | +0,10 % | $20,13 | $20,25 | $20,13 | 2,10K |
| 2026-07-08 | $20,23 | -0,30 % | $20,28 | $20,34 | $20,17 | 20,00K |
| 2026-07-07 | $20,29 | -0,25 % | $20,38 | $20,38 | $20,24 | 5,00K |
| 2026-07-06 | $20,34 | +1,55 % | $20,06 | $20,38 | $20,06 | 20,60K |
| 2026-07-02 | $20,03 | +0,55 % | $20,05 | $20,16 | $19,99 | 34,50K |
| 2026-07-01 | $19,92 | 0,00 % | $19,98 | $20,00 | $19,91 | 6,00K |
| 2026-06-30 | $19,92 | -0,30 % | $19,98 | $19,98 | $19,67 | 107,90K |
| 2026-06-29 | $19,98 | +0,63 % | $19,85 | $19,99 | $19,83 | 28,20K |
| 2026-06-26 | $19,85 | +0,28 % | $19,81 | $19,95 | $19,81 | 28,00K |
| 2026-06-25 | $19,80 | -0,20 % | $20,02 | $20,05 | $19,77 | 17,60K |
| 2026-06-24 | $19,84 | -0,90 % | $20,25 | $20,25 | $19,84 | 22,00K |
| 2026-06-23 | $20,02 | -1,14 % | $20,51 | $20,51 | $20,00 | 8,80K |
| 2026-06-22 | $20,25 | -1,24 % | $20,52 | $20,52 | $20,21 | 6,90K |
| 2026-06-18 | $20,50 | +0,17 % | $20,66 | $20,68 | $20,31 | 7,80K |
| 2026-06-17 | $20,47 | 0,00 % | $20,47 | $20,67 | $20,35 | 16,80K |
| 2026-06-16 | $20,47 | +0,64 % | $20,39 | $20,73 | $20,30 | 5,50K |
| 2026-06-15 | $20,34 | +0,44 % | $20,26 | $20,62 | $20,22 | 19,40K |
| 2026-06-12 | $20,25 | +0,95 % | $20,08 | $20,25 | $20,07 | 16,60K |
| 2026-06-11 | $20,06 | +0,35 % | $20,17 | $20,20 | $20,05 | 6,50K |
| 2026-06-10 | $19,99 | 0,00 % | $20,00 | $20,05 | $19,99 | 6,80K |
| 2026-06-09 | $19,99 | -0,50 % | $20,06 | $20,10 | $19,98 | 7,80K |
| 2026-06-08 | $20,09 | +0,40 % | $20,07 | $20,11 | $20,03 | 1,20K |
| 2026-06-05 | $20,01 | -0,74 % | $20,10 | $20,14 | $20,00 | 10,30K |
| 2026-06-04 | $20,16 | 0,00 % | $20,19 | $20,22 | $19,98 | 16,50K |
| 2026-06-03 | $20,16 | 0,00 % | $20,11 | $20,16 | $19,98 | 9,80K |
| 2026-06-02 | $20,16 | +0,55 % | $20,05 | $20,19 | $20,01 | 22,50K |
| 2026-06-01 | $20,05 | -0,10 % | $20,10 | $20,15 | $20,01 | 9,00K |
| 2026-05-29 | $20,07 | -2,62 % | $20,21 | $20,31 | $20,05 | 27,20K |
| 2026-05-28 | $20,61 | +0,15 % | $20,59 | $20,69 | $20,59 | 8,60K |
| 2026-05-27 | $20,58 | +0,05 % | $20,55 | $20,58 | $20,49 | 6,20K |
| 2026-05-26 | $20,57 | +0,44 % | $20,49 | $20,69 | $20,49 | 11,30K |
| 2026-05-22 | $20,48 | +0,59 % | $20,36 | $20,48 | $20,36 | 5,90K |