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 | $25,67 | +0,75 % | $25,40 | $26,91 | $25,20 | 6,20M |
| 2026-09-29 | $25,48 | +2,25 % | $25,00 | $25,53 | $24,42 | 4,04M |
| 2026-09-28 | $24,92 | -0,16 % | $24,50 | $25,23 | $24,14 | 5,13M |
| 2026-09-25 | $24,96 | -6,45 % | $28,15 | $28,28 | $24,75 | 9,67M |
| 2026-09-24 | $26,68 | -10,02 % | $27,80 | $28,15 | $26,19 | 17,46M |
| 2026-09-23 | $29,65 | +13,69 % | $25,90 | $31,33 | $24,04 | 30,28M |
| 2026-09-22 | $26,08 | -4,89 % | $28,02 | $28,83 | $24,66 | 14,97M |
| 2026-09-21 | $27,42 | +14,92 % | $24,22 | $28,07 | $23,70 | 9,87M |
| 2026-09-18 | $23,86 | -2,89 % | $24,88 | $24,98 | $23,06 | 7,84M |
| 2026-09-17 | $24,57 | +4,38 % | $23,54 | $25,75 | $22,90 | 6,41M |
| 2026-09-16 | $23,54 | -3,13 % | $23,84 | $24,82 | $23,09 | 3,52M |
| 2026-09-15 | $24,30 | -2,25 % | $24,75 | $25,41 | $23,63 | 5,29M |
| 2026-09-14 | $24,86 | +7,34 % | $23,23 | $25,10 | $22,75 | 7,35M |
| 2026-09-11 | $23,16 | +1,98 % | $22,70 | $23,38 | $21,90 | 6,40M |
| 2026-09-10 | $22,71 | 0,00 % | $22,00 | $23,19 | $21,82 | 6,22M |
| 2026-09-09 | $22,71 | +5,68 % | $22,69 | $24,59 | $22,08 | 10,75M |
| 2026-09-08 | $21,49 | +4,37 % | $20,35 | $22,73 | $19,92 | 5,82M |
| 2026-09-04 | $20,59 | -2,51 % | $20,86 | $21,03 | $20,37 | 2,42M |
| 2026-09-03 | $21,12 | +3,38 % | $20,30 | $21,22 | $19,76 | 3,71M |
| 2026-09-02 | $20,43 | -1,64 % | $20,56 | $20,83 | $20,11 | 3,56M |
| 2026-09-01 | $20,77 | -8,86 % | $22,60 | $22,69 | $20,58 | 4,07M |
| 2026-08-31 | $22,79 | -1,09 % | $23,00 | $23,11 | $22,45 | 4,00M |
| 2026-08-28 | $23,04 | -6,49 % | $24,33 | $24,81 | $22,78 | 4,02M |
| 2026-08-27 | $24,64 | +5,80 % | $24,08 | $25,36 | $23,82 | 4,22M |
| 2026-08-26 | $23,29 | +1,26 % | $22,72 | $23,65 | $22,70 | 2,54M |
| 2026-08-25 | $23,00 | +0,26 % | $23,30 | $23,56 | $22,53 | 3,49M |
| 2026-08-24 | $22,94 | -8,06 % | $24,16 | $24,36 | $22,87 | 3,18M |
| 2026-08-21 | $24,95 | +9,86 % | $23,01 | $25,00 | $22,85 | 5,65M |
| 2026-08-20 | $22,71 | -4,02 % | $23,42 | $23,58 | $22,30 | 5,76M |
| 2026-08-19 | $23,66 | -11,02 % | $26,83 | $26,87 | $23,52 | 6,77M |
| 2026-08-18 | $26,59 | -8,44 % | $28,60 | $30,14 | $26,27 | 6,16M |
| 2026-08-17 | $29,04 | -2,97 % | $30,33 | $30,34 | $28,52 | 6,14M |
| 2026-08-14 | $29,93 | -0,30 % | $30,04 | $30,48 | $29,25 | 3,66M |
| 2026-08-13 | $30,02 | +5,22 % | $28,53 | $30,08 | $27,87 | 4,72M |
| 2026-08-12 | $28,53 | -0,87 % | $28,59 | $30,69 | $28,32 | 6,69M |
| 2026-08-11 | $28,78 | +3,71 % | $27,69 | $29,15 | $27,36 | 7,71M |
| 2026-08-10 | $27,75 | +20,86 % | $22,45 | $28,09 | $22,42 | 14,38M |
| 2026-08-07 | $22,96 | +1,23 % | $23,12 | $24,47 | $22,33 | 7,22M |
| 2026-08-06 | $22,68 | -12,87 % | $22,73 | $24,38 | $22,46 | 12,07M |
| 2026-08-05 | $26,03 | +4,33 % | $25,19 | $27,23 | $24,70 | 14,65M |
| 2026-08-04 | $24,95 | +8,34 % | $22,68 | $25,11 | $22,30 | 6,63M |
| 2026-08-03 | $23,03 | +1,63 % | $22,94 | $23,37 | $22,54 | 6,01M |
| 2026-07-31 | $22,66 | +5,15 % | $21,73 | $22,81 | $21,27 | 5,45M |
| 2026-07-30 | $21,55 | +4,16 % | $20,82 | $21,81 | $20,71 | 3,51M |
| 2026-07-29 | $20,69 | -0,53 % | $20,80 | $21,45 | $20,07 | 5,31M |
| 2026-07-28 | $20,80 | +3,79 % | $19,99 | $21,08 | $18,93 | 5,07M |
| 2026-07-27 | $20,04 | -0,99 % | $20,57 | $20,65 | $19,40 | 3,31M |
| 2026-07-24 | $20,24 | +4,17 % | $19,66 | $20,66 | $19,33 | 4,37M |
| 2026-07-23 | $19,43 | -5,03 % | $20,45 | $20,70 | $19,31 | 3,29M |
| 2026-07-22 | $20,46 | -1,30 % | $20,44 | $20,81 | $20,03 | 3,21M |
| 2026-07-21 | $20,73 | +1,27 % | $20,47 | $20,94 | $19,75 | 4,76M |
| 2026-07-20 | $20,47 | -1,21 % | $20,35 | $21,27 | $20,21 | 3,93M |
| 2026-07-17 | $20,72 | +1,97 % | $19,46 | $21,92 | $19,37 | 12,78M |
| 2026-07-16 | $20,32 | +1,60 % | $20,65 | $21,18 | $19,75 | 6,33M |
| 2026-07-15 | $20,00 | -4,31 % | $21,10 | $21,33 | $19,08 | 4,32M |
| 2026-07-14 | $20,90 | +4,34 % | $19,84 | $21,02 | $19,71 | 3,90M |
| 2026-07-13 | $20,03 | +2,25 % | $19,67 | $20,59 | $19,43 | 6,09M |
| 2026-07-10 | $19,59 | -3,64 % | $20,70 | $20,85 | $19,36 | 3,82M |
| 2026-07-09 | $20,33 | +2,99 % | $19,37 | $20,49 | $19,20 | 5,06M |
| 2026-07-08 | $19,74 | +6,19 % | $18,15 | $20,21 | $18,00 | 4,86M |
| 2026-07-07 | $18,59 | +1,86 % | $18,93 | $19,27 | $18,09 | 4,03M |
| 2026-07-06 | $18,25 | +0,66 % | $18,12 | $18,82 | $17,97 | 2,64M |
| 2026-07-02 | $18,13 | -2,32 % | $18,41 | $18,79 | $17,73 | 3,11M |
| 2026-07-01 | $18,56 | +1,09 % | $18,10 | $19,16 | $17,92 | 2,91M |
| 2026-06-30 | $18,36 | +2,00 % | $17,74 | $18,40 | $17,61 | 3,81M |
| 2026-06-29 | $18,00 | +5,20 % | $17,41 | $18,67 | $17,25 | 5,72M |
| 2026-06-26 | $17,11 | +5,52 % | $15,81 | $17,20 | $15,75 | 13,29M |
| 2026-06-25 | $16,22 | -1,01 % | $16,26 | $16,39 | $15,74 | 2,86M |
| 2026-06-24 | $16,38 | -1,68 % | $16,59 | $16,80 | $15,95 | 4,31M |
| 2026-06-23 | $16,66 | -2,97 % | $16,72 | $17,28 | $16,54 | 5,57M |
| 2026-06-22 | $17,17 | -4,08 % | $17,39 | $17,78 | $16,68 | 3,70M |
| 2026-06-18 | $17,90 | +2,81 % | $17,58 | $18,01 | $16,86 | 8,92M |
| 2026-06-17 | $17,41 | +0,17 % | $17,56 | $18,23 | $17,25 | 4,64M |
| 2026-06-16 | $17,38 | -6,31 % | $18,16 | $18,24 | $17,26 | 5,44M |
| 2026-06-15 | $18,55 | 0,00 % | $19,06 | $19,45 | $18,28 | 7,66M |
| 2026-06-12 | $18,55 | -1,75 % | $19,47 | $19,85 | $18,25 | 5,20M |
| 2026-06-11 | $18,88 | +1,23 % | $18,40 | $19,06 | $17,93 | 4,14M |
| 2026-06-10 | $18,65 | +0,11 % | $18,31 | $19,33 | $18,24 | 4,67M |
| 2026-06-09 | $18,63 | -3,87 % | $19,13 | $19,36 | $17,50 | 6,53M |
| 2026-06-08 | $19,38 | +7,25 % | $18,72 | $19,67 | $18,38 | 6,27M |
| 2026-06-05 | $18,07 | -9,24 % | $19,42 | $19,68 | $17,80 | 7,99M |
| 2026-06-04 | $19,91 | -4,42 % | $20,17 | $20,76 | $19,01 | 7,17M |
| 2026-06-03 | $20,83 | +0,29 % | $20,19 | $21,95 | $19,32 | 14,38M |
| 2026-06-02 | $20,77 | +8,86 % | $18,42 | $22,05 | $18,18 | 15,54M |
| 2026-06-01 | $19,08 | +7,40 % | $18,02 | $19,47 | $17,87 | 8,12M |
| 2026-05-29 | $17,76 | +4,87 % | $16,95 | $17,90 | $16,80 | 6,30M |
| 2026-05-28 | $16,94 | +1,01 % | $17,02 | $17,39 | $16,60 | 4,07M |
| 2026-05-27 | $16,77 | -4,72 % | $17,50 | $17,53 | $16,69 | 4,99M |
| 2026-05-26 | $17,60 | +7,84 % | $16,52 | $17,78 | $16,01 | 7,22M |
| 2026-05-22 | $16,32 | -0,49 % | $16,34 | $16,65 | $15,70 | 5,94M |