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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,23 | -0,03 % | $17,37 | $17,38 | $17,23 | 2,90K |
| 2026-10-01 | $17,23 | 0,00 % | $17,32 | $17,32 | $17,22 | 5,00K |
| 2026-09-30 | $17,23 | +0,26 % | $17,18 | $17,23 | $17,15 | 2,20K |
| 2026-09-29 | $17,18 | -0,95 % | $17,35 | $17,47 | $17,16 | 6,50K |
| 2026-09-28 | $17,35 | -0,22 % | $17,35 | $17,40 | $17,35 | 3,30K |
| 2026-09-25 | $17,39 | -2,05 % | $17,76 | $17,76 | $17,18 | 17,40K |
| 2026-09-24 | $17,75 | -0,72 % | $17,87 | $17,87 | $17,75 | 1,80K |
| 2026-09-23 | $17,88 | -0,75 % | $18,26 | $18,26 | $17,88 | 900 |
| 2026-09-22 | $18,01 | -0,52 % | $18,05 | $18,06 | $18,01 | 2,80K |
| 2026-09-21 | $18,11 | +2,03 % | $17,81 | $18,13 | $17,81 | 2,90K |
| 2026-09-18 | $17,75 | +0,85 % | $17,65 | $17,75 | $17,63 | 3,80K |
| 2026-09-17 | $17,60 | -0,28 % | $17,60 | $17,66 | $17,30 | 4,40K |
| 2026-09-16 | $17,65 | +0,14 % | $17,65 | $17,65 | $17,65 | 2,10K |
| 2026-09-15 | $17,63 | -0,42 % | $17,71 | $17,75 | $17,60 | 12,00K |
| 2026-09-14 | $17,70 | -1,23 % | $17,87 | $17,88 | $17,47 | 5,40K |
| 2026-09-11 | $17,92 | -0,50 % | $18,08 | $18,12 | $17,85 | 9,10K |
| 2026-09-10 | $18,01 | -0,50 % | $18,15 | $18,18 | $18,00 | 11,50K |
| 2026-09-09 | $18,10 | -1,12 % | $18,25 | $18,30 | $18,10 | 10,20K |
| 2026-09-08 | $18,31 | -0,46 % | $18,40 | $18,40 | $18,25 | 11,70K |
| 2026-09-04 | $18,39 | -0,43 % | $18,35 | $18,39 | $18,35 | 400 |
| 2026-09-03 | $18,47 | -0,62 % | $18,51 | $18,51 | $18,44 | 1,90K |
| 2026-09-02 | $18,58 | -1,09 % | $18,75 | $18,75 | $18,53 | 2,90K |
| 2026-09-01 | $18,79 | -0,84 % | $18,92 | $18,92 | $18,75 | 2,80K |
| 2026-08-31 | $18,95 | -0,37 % | $19,00 | $19,00 | $18,95 | 500 |
| 2026-08-28 | $19,02 | 0,00 % | $19,02 | $19,02 | $19,02 | 500 |
| 2026-08-27 | $19,02 | +0,18 % | $19,02 | $19,02 | $19,02 | 400 |
| 2026-08-26 | $18,99 | -0,54 % | $18,81 | $18,99 | $18,81 | 800 |
| 2026-08-25 | $19,09 | +1,48 % | $19,03 | $19,09 | $18,87 | 3,50K |
| 2026-08-24 | $18,81 | -1,62 % | $19,15 | $19,16 | $18,81 | 9,60K |
| 2026-08-21 | $19,12 | 0,00 % | $19,13 | $19,23 | $19,12 | 5,90K |
| 2026-08-20 | $19,12 | 0,00 % | $19,13 | $19,13 | $19,12 | 1,50K |
| 2026-08-19 | $19,12 | +0,58 % | $19,05 | $19,17 | $19,05 | 9,40K |
| 2026-08-18 | $19,01 | -0,60 % | $19,07 | $19,19 | $18,91 | 6,80K |
| 2026-08-17 | $19,13 | -0,26 % | $19,17 | $19,18 | $19,07 | 6,80K |
| 2026-08-14 | $19,17 | -2,71 % | $19,49 | $19,49 | $19,17 | 4,00K |
| 2026-08-13 | $19,71 | 0,00 % | $19,80 | $19,84 | $19,71 | 3,10K |
| 2026-08-12 | $19,71 | -0,20 % | $19,72 | $19,91 | $19,64 | 4,80K |
| 2026-08-11 | $19,75 | -0,75 % | $20,02 | $20,03 | $19,75 | 5,30K |
| 2026-08-10 | $19,90 | +0,35 % | $19,83 | $20,15 | $19,75 | 15,30K |
| 2026-08-07 | $19,83 | -0,05 % | $19,83 | $19,92 | $19,83 | 2,70K |
| 2026-08-06 | $19,84 | +0,56 % | $19,78 | $19,84 | $19,78 | 200 |
| 2026-08-05 | $19,73 | -0,05 % | $19,73 | $19,73 | $19,73 | 1,00K |
| 2026-08-04 | $19,74 | -0,10 % | $19,76 | $19,76 | $19,74 | 1,00K |
| 2026-08-03 | $19,76 | +0,66 % | $19,73 | $19,81 | $19,73 | 6,70K |
| 2026-07-31 | $19,63 | -0,86 % | $19,82 | $19,82 | $19,60 | 2,00K |
| 2026-07-30 | $19,80 | +0,25 % | $19,84 | $19,84 | $19,80 | 300 |
| 2026-07-29 | $19,75 | -1,00 % | $19,78 | $19,93 | $19,75 | 8,00K |
| 2026-07-28 | $19,95 | +2,47 % | $19,63 | $19,95 | $19,63 | 9,10K |
| 2026-07-27 | $19,47 | 0,00 % | $19,47 | $19,47 | $19,47 | 0 |
| 2026-07-24 | $19,47 | -1,82 % | $19,81 | $19,81 | $19,47 | 4,90K |
| 2026-07-23 | $19,83 | 0,00 % | $19,83 | $19,83 | $19,83 | 300 |
| 2026-07-22 | $19,83 | -1,10 % | $19,82 | $19,92 | $19,66 | 3,70K |
| 2026-07-21 | $20,05 | +0,43 % | $20,05 | $20,05 | $20,05 | 100 |
| 2026-07-20 | $19,97 | -0,27 % | $19,97 | $19,97 | $19,97 | 100 |
| 2026-07-17 | $20,02 | 0,00 % | $20,02 | $20,02 | $20,02 | 0 |
| 2026-07-16 | $20,02 | +0,75 % | $20,02 | $20,02 | $20,02 | 100 |
| 2026-07-15 | $19,87 | 0,00 % | $19,87 | $19,87 | $19,87 | 0 |
| 2026-07-14 | $19,87 | -0,85 % | $19,72 | $19,87 | $19,72 | 200 |
| 2026-07-13 | $20,04 | 0,00 % | $20,04 | $20,04 | $20,04 | 0 |
| 2026-07-10 | $20,04 | 0,00 % | $20,04 | $20,04 | $20,04 | 0 |
| 2026-07-09 | $20,04 | +0,43 % | $20,04 | $20,04 | $20,04 | 200 |
| 2026-07-08 | $19,95 | +0,08 % | $19,95 | $19,95 | $19,95 | 1,60K |
| 2026-07-07 | $19,94 | +0,50 % | $19,94 | $19,94 | $19,94 | 200 |
| 2026-07-06 | $19,84 | 0,00 % | $19,84 | $19,84 | $19,84 | 0 |
| 2026-07-02 | $19,84 | -0,50 % | $19,97 | $19,97 | $19,84 | 600 |
| 2026-07-01 | $19,94 | +1,01 % | $19,70 | $19,94 | $19,70 | 1,70K |
| 2026-06-30 | $19,74 | 0,00 % | $19,74 | $19,74 | $19,74 | 0 |
| 2026-06-29 | $19,74 | +0,20 % | $19,74 | $19,74 | $19,74 | 200 |
| 2026-06-26 | $19,70 | -1,35 % | $19,90 | $19,90 | $19,69 | 800 |
| 2026-06-25 | $19,97 | -0,03 % | $20,09 | $20,09 | $19,97 | 500 |
| 2026-06-24 | $19,98 | 0,00 % | $19,98 | $19,98 | $19,98 | 0 |
| 2026-06-23 | $19,98 | -0,12 % | $19,98 | $19,98 | $19,98 | 400 |
| 2026-06-22 | $20,00 | -0,40 % | $20,07 | $20,09 | $20,00 | 3,10K |
| 2026-06-18 | $20,08 | +0,40 % | $20,08 | $20,08 | $20,08 | 1,00K |
| 2026-06-17 | $20,00 | 0,00 % | $20,00 | $20,00 | $20,00 | 0 |
| 2026-06-16 | $20,00 | -1,28 % | $20,39 | $20,39 | $20,00 | 2,20K |
| 2026-06-15 | $20,26 | -1,41 % | $20,26 | $20,31 | $20,26 | 1,00K |
| 2026-06-12 | $20,55 | 0,00 % | $20,55 | $20,55 | $20,55 | 0 |
| 2026-06-11 | $20,55 | +0,44 % | $20,55 | $20,55 | $20,54 | 400 |
| 2026-06-10 | $20,46 | 0,00 % | $20,46 | $20,46 | $20,46 | 0 |
| 2026-06-09 | $20,46 | +0,79 % | $20,38 | $20,48 | $20,26 | 2,30K |
| 2026-06-08 | $20,30 | -0,93 % | $20,30 | $20,39 | $20,30 | 1,40K |
| 2026-06-05 | $20,49 | 0,00 % | $20,49 | $20,49 | $20,49 | 1,30K |
| 2026-06-04 | $20,49 | +0,22 % | $20,45 | $20,49 | $20,38 | 900 |
| 2026-06-03 | $20,44 | +1,01 % | $20,20 | $20,45 | $20,20 | 2,40K |
| 2026-06-02 | $20,24 | -0,04 % | $20,25 | $20,25 | $20,24 | 800 |
| 2026-06-01 | $20,25 | +0,74 % | $20,22 | $20,25 | $20,16 | 3,10K |
| 2026-05-29 | $20,10 | -1,57 % | $20,46 | $20,46 | $20,10 | 4,60K |
| 2026-05-28 | $20,42 | -0,34 % | $20,44 | $20,48 | $20,42 | 300 |
| 2026-05-27 | $20,49 | -0,05 % | $20,47 | $20,49 | $20,47 | 400 |