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 | $18,28 | +0,99 % | $18,12 | $18,29 | $17,84 | 429,92K |
| 2026-09-30 | $18,10 | +0,33 % | $18,22 | $18,50 | $17,83 | 942,00K |
| 2026-09-29 | $18,04 | -4,95 % | $18,77 | $18,98 | $17,98 | 721,00K |
| 2026-09-28 | $18,98 | -0,84 % | $19,52 | $19,58 | $18,93 | 310,00K |
| 2026-09-25 | $19,14 | -1,85 % | $19,37 | $19,84 | $19,14 | 598,50K |
| 2026-09-24 | $19,50 | +0,72 % | $19,44 | $19,59 | $19,05 | 440,10K |
| 2026-09-23 | $19,36 | +1,47 % | $19,31 | $19,61 | $19,00 | 361,90K |
| 2026-09-22 | $19,08 | -3,98 % | $19,64 | $19,98 | $19,06 | 376,20K |
| 2026-09-21 | $19,87 | -1,88 % | $20,03 | $20,57 | $19,80 | 614,30K |
| 2026-09-18 | $20,25 | -0,69 % | $20,32 | $20,61 | $20,00 | 887,30K |
| 2026-09-17 | $20,39 | -0,29 % | $20,52 | $21,08 | $20,22 | 569,30K |
| 2026-09-16 | $20,45 | -0,44 % | $20,59 | $20,81 | $20,20 | 495,30K |
| 2026-09-15 | $20,54 | +4,21 % | $19,86 | $20,74 | $19,54 | 1,13M |
| 2026-09-14 | $19,71 | -4,83 % | $20,64 | $20,98 | $19,51 | 502,90K |
| 2026-09-11 | $20,71 | +2,07 % | $20,45 | $20,93 | $20,12 | 1,46M |
| 2026-09-10 | $20,29 | -3,75 % | $21,40 | $21,65 | $20,24 | 530,10K |
| 2026-09-09 | $21,08 | -0,75 % | $21,38 | $21,60 | $20,91 | 499,60K |
| 2026-09-08 | $21,24 | +0,66 % | $21,42 | $21,73 | $21,14 | 431,50K |
| 2026-09-04 | $21,10 | -1,59 % | $21,20 | $21,24 | $20,79 | 371,30K |
| 2026-09-03 | $21,44 | -1,47 % | $21,80 | $21,93 | $21,33 | 271,10K |
| 2026-09-02 | $21,76 | +0,28 % | $21,45 | $21,97 | $21,26 | 348,70K |
| 2026-09-01 | $21,70 | -1,09 % | $22,00 | $22,32 | $21,56 | 331,20K |
| 2026-08-31 | $21,94 | +3,69 % | $21,60 | $22,02 | $21,12 | 767,90K |
| 2026-08-28 | $21,16 | -1,90 % | $21,62 | $21,99 | $21,01 | 579,60K |
| 2026-08-27 | $21,57 | +5,22 % | $20,58 | $21,65 | $20,29 | 399,10K |
| 2026-08-26 | $20,50 | -0,68 % | $20,37 | $20,97 | $19,90 | 468,00K |
| 2026-08-25 | $20,64 | -4,31 % | $21,16 | $21,47 | $20,55 | 417,50K |
| 2026-08-24 | $21,57 | -4,68 % | $22,52 | $22,71 | $21,48 | 452,90K |
| 2026-08-21 | $22,63 | -0,31 % | $22,68 | $23,18 | $22,42 | 399,40K |
| 2026-08-20 | $22,70 | +0,75 % | $22,77 | $22,97 | $22,42 | 395,30K |
| 2026-08-19 | $22,53 | -1,70 % | $23,34 | $23,45 | $22,39 | 710,20K |
| 2026-08-18 | $22,92 | -2,09 % | $23,26 | $23,52 | $22,87 | 895,00K |
| 2026-08-17 | $23,41 | -1,35 % | $23,65 | $24,00 | $23,22 | 368,10K |
| 2026-08-14 | $23,73 | +4,26 % | $22,73 | $23,77 | $22,04 | 530,70K |
| 2026-08-13 | $22,76 | -3,31 % | $23,19 | $23,89 | $22,75 | 641,20K |
| 2026-08-12 | $23,54 | +1,20 % | $22,76 | $23,97 | $22,73 | 870,00K |
| 2026-08-11 | $23,26 | +4,16 % | $22,47 | $23,29 | $21,63 | 874,60K |
| 2026-08-10 | $22,33 | +2,48 % | $22,00 | $22,95 | $21,63 | 1,21M |
| 2026-08-07 | $21,79 | +4,01 % | $20,69 | $21,98 | $20,67 | 326,10K |
| 2026-08-06 | $20,95 | +1,11 % | $20,86 | $21,10 | $20,58 | 279,30K |
| 2026-08-05 | $20,72 | +1,77 % | $20,50 | $21,05 | $19,97 | 406,70K |
| 2026-08-04 | $20,36 | +0,64 % | $20,00 | $20,67 | $19,90 | 1,04M |
| 2026-08-03 | $20,23 | -1,08 % | $20,14 | $20,65 | $20,06 | 352,10K |
| 2026-07-31 | $20,45 | +3,65 % | $20,06 | $20,57 | $20,02 | 409,90K |
| 2026-07-30 | $19,73 | +1,75 % | $19,55 | $20,01 | $19,44 | 462,00K |
| 2026-07-29 | $19,39 | +0,62 % | $19,66 | $19,94 | $19,27 | 453,20K |
| 2026-07-28 | $19,27 | +0,84 % | $19,00 | $19,38 | $18,63 | 426,20K |
| 2026-07-27 | $19,11 | -5,16 % | $19,92 | $20,38 | $19,05 | 356,70K |
| 2026-07-24 | $20,15 | -2,89 % | $20,73 | $20,99 | $20,01 | 356,00K |
| 2026-07-23 | $20,75 | +0,44 % | $20,79 | $21,00 | $20,50 | 532,70K |
| 2026-07-22 | $20,66 | +2,28 % | $20,40 | $20,98 | $20,20 | 456,30K |
| 2026-07-21 | $20,20 | +1,30 % | $20,08 | $20,44 | $19,54 | 390,40K |
| 2026-07-20 | $19,94 | -1,48 % | $20,22 | $20,39 | $19,86 | 347,90K |
| 2026-07-17 | $20,24 | -0,64 % | $20,13 | $20,53 | $19,88 | 352,30K |
| 2026-07-16 | $20,37 | +0,74 % | $20,38 | $20,69 | $20,04 | 400,30K |
| 2026-07-15 | $20,22 | -1,51 % | $20,72 | $21,07 | $19,95 | 432,30K |
| 2026-07-14 | $20,53 | -1,72 % | $21,19 | $21,25 | $20,25 | 318,60K |
| 2026-07-13 | $20,89 | +0,34 % | $21,13 | $21,49 | $20,74 | 355,60K |
| 2026-07-10 | $20,82 | +1,02 % | $20,65 | $20,96 | $20,47 | 678,20K |
| 2026-07-09 | $20,61 | +1,58 % | $20,29 | $20,94 | $20,05 | 939,90K |
| 2026-07-08 | $20,29 | +5,08 % | $19,35 | $20,36 | $19,16 | 855,50K |
| 2026-07-07 | $19,31 | +1,79 % | $18,90 | $19,61 | $18,69 | 833,00K |
| 2026-07-06 | $18,97 | -8,53 % | $20,86 | $21,40 | $18,96 | 918,30K |
| 2026-07-02 | $20,74 | +0,34 % | $20,98 | $21,17 | $20,54 | 729,20K |
| 2026-07-01 | $20,67 | -3,14 % | $21,02 | $21,47 | $20,49 | 891,60K |
| 2026-06-30 | $21,34 | +0,76 % | $21,00 | $21,52 | $21,00 | 712,60K |
| 2026-06-29 | $21,18 | -2,84 % | $21,76 | $22,05 | $21,06 | 622,10K |
| 2026-06-26 | $21,80 | +3,96 % | $20,77 | $21,82 | $20,53 | 4,29M |
| 2026-06-25 | $20,97 | -2,28 % | $21,15 | $21,38 | $20,41 | 642,00K |
| 2026-06-24 | $21,46 | -2,45 % | $22,00 | $22,55 | $21,41 | 848,20K |
| 2026-06-23 | $22,00 | -4,60 % | $22,03 | $22,65 | $21,59 | 748,10K |
| 2026-06-22 | $23,06 | +1,54 % | $22,75 | $23,23 | $22,39 | 554,40K |
| 2026-06-18 | $22,71 | +0,66 % | $22,61 | $22,74 | $21,91 | 1,60M |
| 2026-06-17 | $22,56 | -2,34 % | $23,08 | $23,65 | $22,42 | 540,50K |
| 2026-06-16 | $23,10 | -2,12 % | $23,29 | $23,53 | $22,90 | 593,70K |
| 2026-06-15 | $23,60 | -0,55 % | $23,38 | $23,67 | $22,90 | 755,00K |
| 2026-06-12 | $23,73 | +0,04 % | $23,72 | $24,30 | $23,17 | 738,60K |
| 2026-06-11 | $23,72 | -1,08 % | $24,30 | $24,75 | $23,65 | 557,70K |
| 2026-06-10 | $23,98 | +1,35 % | $23,71 | $24,40 | $23,32 | 395,50K |
| 2026-06-09 | $23,66 | -0,80 % | $23,81 | $24,11 | $22,96 | 410,60K |
| 2026-06-08 | $23,85 | +2,89 % | $23,60 | $24,13 | $23,43 | 430,10K |
| 2026-06-05 | $23,18 | -1,49 % | $23,56 | $23,97 | $22,97 | 1,24M |
| 2026-06-04 | $23,53 | +1,60 % | $23,11 | $23,58 | $22,78 | 597,60K |
| 2026-06-03 | $23,16 | +0,48 % | $23,11 | $23,18 | $22,68 | 745,40K |
| 2026-06-02 | $23,05 | +0,48 % | $22,70 | $23,38 | $22,70 | 832,40K |
| 2026-06-01 | $22,94 | -1,92 % | $23,34 | $23,74 | $22,67 | 681,60K |
| 2026-05-29 | $23,39 | -3,43 % | $24,10 | $24,42 | $23,14 | 1,35M |
| 2026-05-28 | $24,22 | -5,13 % | $25,64 | $26,35 | $24,08 | 734,60K |
| 2026-05-27 | $25,53 | -4,63 % | $26,45 | $26,45 | $25,49 | 622,50K |
| 2026-05-26 | $26,77 | -1,83 % | $27,27 | $27,80 | $26,44 | 546,80K |