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 | $19,95 | +1,06 % | $19,41 | $20,02 | $19,39 | 1,36M |
| 2026-09-29 | $19,74 | -1,60 % | $19,89 | $20,39 | $19,42 | 1,17M |
| 2026-09-28 | $20,06 | +0,85 % | $19,54 | $20,97 | $19,35 | 1,62M |
| 2026-09-25 | $19,89 | -0,65 % | $19,90 | $20,28 | $19,35 | 708,90K |
| 2026-09-24 | $20,02 | +2,56 % | $19,40 | $20,49 | $19,25 | 1,23M |
| 2026-09-23 | $19,52 | -4,45 % | $20,25 | $20,71 | $19,50 | 1,07M |
| 2026-09-22 | $20,43 | +2,05 % | $20,13 | $20,58 | $20,13 | 1,51M |
| 2026-09-21 | $20,02 | +0,45 % | $20,29 | $20,44 | $19,67 | 1,05M |
| 2026-09-18 | $19,93 | -1,73 % | $20,10 | $20,22 | $19,28 | 3,11M |
| 2026-09-17 | $20,28 | +1,55 % | $20,31 | $21,11 | $20,19 | 2,29M |
| 2026-09-16 | $19,97 | +1,22 % | $19,75 | $20,61 | $19,62 | 2,69M |
| 2026-09-15 | $19,73 | +13,33 % | $17,21 | $19,92 | $17,16 | 1,95M |
| 2026-09-14 | $17,41 | +1,22 % | $17,22 | $17,67 | $16,98 | 2,00M |
| 2026-09-11 | $17,20 | +1,06 % | $17,10 | $17,57 | $16,84 | 1,43M |
| 2026-09-10 | $17,02 | +1,37 % | $16,36 | $17,03 | $16,07 | 741,20K |
| 2026-09-09 | $16,79 | -1,58 % | $16,86 | $17,09 | $16,70 | 1,24M |
| 2026-09-08 | $17,06 | -3,62 % | $17,28 | $17,61 | $16,86 | 1,52M |
| 2026-09-04 | $17,70 | -4,94 % | $18,50 | $18,50 | $17,64 | 762,10K |
| 2026-09-03 | $18,62 | +1,42 % | $18,67 | $18,99 | $18,18 | 776,30K |
| 2026-09-02 | $18,36 | +3,61 % | $17,91 | $19,00 | $17,81 | 902,40K |
| 2026-09-01 | $17,72 | -3,54 % | $18,38 | $18,51 | $17,62 | 1,19M |
| 2026-08-31 | $18,37 | -2,34 % | $18,60 | $18,77 | $18,02 | 1,51M |
| 2026-08-28 | $18,81 | -0,27 % | $18,76 | $19,14 | $18,46 | 1,14M |
| 2026-08-27 | $18,86 | +1,78 % | $18,70 | $19,34 | $18,55 | 1,32M |
| 2026-08-26 | $18,53 | +1,42 % | $18,10 | $18,55 | $17,99 | 598,30K |
| 2026-08-25 | $18,27 | -0,22 % | $18,33 | $18,64 | $17,87 | 599,20K |
| 2026-08-24 | $18,31 | -0,44 % | $18,34 | $18,45 | $17,78 | 1,05M |
| 2026-08-21 | $18,39 | +1,10 % | $18,23 | $18,54 | $17,82 | 864,10K |
| 2026-08-20 | $18,19 | +0,28 % | $17,88 | $18,76 | $17,87 | 1,52M |
| 2026-08-19 | $18,14 | +3,07 % | $17,93 | $18,49 | $17,87 | 1,03M |
| 2026-08-18 | $17,60 | -2,76 % | $17,80 | $18,10 | $17,41 | 682,10K |
| 2026-08-17 | $18,10 | +3,96 % | $17,37 | $18,12 | $17,15 | 1,15M |
| 2026-08-14 | $17,41 | -2,30 % | $17,65 | $17,84 | $16,84 | 2,56M |
| 2026-08-13 | $17,82 | -2,78 % | $18,52 | $18,68 | $17,71 | 1,33M |
| 2026-08-12 | $18,33 | -6,10 % | $19,33 | $19,35 | $18,30 | 1,66M |
| 2026-08-11 | $19,52 | +2,79 % | $18,94 | $19,58 | $18,82 | 869,40K |
| 2026-08-10 | $18,99 | +3,04 % | $18,12 | $19,28 | $17,91 | 1,04M |
| 2026-08-07 | $18,43 | +4,18 % | $17,86 | $18,58 | $17,58 | 989,70K |
| 2026-08-06 | $17,69 | -7,14 % | $19,05 | $19,46 | $17,65 | 1,25M |
| 2026-08-05 | $19,05 | +5,89 % | $18,10 | $19,72 | $18,10 | 1,91M |
| 2026-08-04 | $17,99 | -5,02 % | $19,07 | $19,16 | $17,85 | 2,32M |
| 2026-08-03 | $18,94 | -1,20 % | $19,04 | $19,47 | $17,69 | 3,14M |
| 2026-07-31 | $19,17 | +0,47 % | $18,80 | $19,38 | $18,21 | 1,91M |
| 2026-07-30 | $19,08 | -6,47 % | $20,48 | $20,83 | $18,93 | 1,95M |
| 2026-07-29 | $20,40 | -1,45 % | $19,59 | $21,39 | $19,50 | 3,16M |
| 2026-07-28 | $20,70 | +7,81 % | $20,25 | $21,12 | $19,89 | 3,24M |
| 2026-07-27 | $19,20 | -1,64 % | $19,44 | $19,81 | $19,00 | 1,43M |
| 2026-07-24 | $19,52 | +0,10 % | $19,77 | $20,09 | $19,24 | 1,34M |
| 2026-07-23 | $19,50 | +5,46 % | $19,18 | $20,19 | $19,01 | 1,71M |
| 2026-07-22 | $18,49 | +3,24 % | $17,70 | $18,59 | $17,37 | 1,16M |
| 2026-07-21 | $17,91 | +1,02 % | $17,76 | $18,33 | $17,61 | 1,53M |
| 2026-07-20 | $17,73 | -0,17 % | $17,64 | $17,84 | $17,49 | 680,70K |
| 2026-07-17 | $17,76 | -0,89 % | $17,73 | $18,11 | $17,52 | 938,50K |
| 2026-07-16 | $17,92 | +0,06 % | $17,90 | $18,12 | $17,60 | 1,68M |
| 2026-07-15 | $17,91 | -0,67 % | $18,12 | $18,16 | $17,39 | 974,00K |
| 2026-07-14 | $18,03 | +0,95 % | $18,02 | $18,29 | $17,67 | 736,30K |
| 2026-07-13 | $17,86 | +0,56 % | $17,58 | $17,99 | $17,44 | 802,80K |
| 2026-07-10 | $17,76 | +0,51 % | $17,66 | $18,06 | $17,47 | 832,10K |
| 2026-07-09 | $17,67 | +3,82 % | $16,93 | $17,87 | $16,76 | 971,80K |
| 2026-07-08 | $17,02 | -2,63 % | $17,11 | $17,18 | $16,55 | 847,40K |
| 2026-07-07 | $17,48 | -2,07 % | $18,08 | $18,31 | $16,88 | 1,23M |
| 2026-07-06 | $17,85 | +3,30 % | $17,41 | $17,98 | $16,90 | 923,70K |
| 2026-07-02 | $17,28 | -1,71 % | $17,72 | $18,05 | $17,23 | 1,37M |
| 2026-07-01 | $17,58 | +1,03 % | $17,70 | $18,34 | $17,38 | 1,57M |
| 2026-06-30 | $17,40 | -0,68 % | $17,53 | $17,75 | $17,24 | 1,08M |
| 2026-06-29 | $17,52 | -0,74 % | $17,52 | $17,80 | $17,08 | 1,21M |
| 2026-06-26 | $17,65 | -0,34 % | $16,97 | $17,85 | $16,51 | 3,63M |
| 2026-06-25 | $17,71 | +4,05 % | $17,08 | $18,16 | $16,99 | 1,92M |
| 2026-06-24 | $17,02 | +3,40 % | $16,83 | $17,78 | $16,75 | 2,47M |
| 2026-06-23 | $16,46 | +5,78 % | $15,37 | $16,52 | $15,25 | 1,17M |
| 2026-06-22 | $15,56 | +1,63 % | $15,69 | $15,99 | $15,19 | 1,73M |
| 2026-06-18 | $15,31 | -0,07 % | $15,76 | $16,05 | $14,88 | 3,01M |
| 2026-06-17 | $15,32 | -4,13 % | $15,90 | $16,04 | $15,23 | 1,09M |
| 2026-06-16 | $15,98 | -3,91 % | $16,67 | $16,69 | $15,90 | 1,47M |
| 2026-06-15 | $16,63 | +0,91 % | $16,71 | $17,08 | $16,38 | 948,70K |
| 2026-06-12 | $16,48 | -2,31 % | $16,75 | $16,95 | $16,40 | 964,70K |
| 2026-06-11 | $16,87 | +3,24 % | $16,49 | $17,07 | $16,15 | 1,24M |
| 2026-06-10 | $16,34 | -3,20 % | $16,91 | $17,24 | $16,32 | 1,05M |
| 2026-06-09 | $16,88 | +1,87 % | $17,00 | $17,34 | $16,08 | 867,20K |
| 2026-06-08 | $16,57 | +3,05 % | $16,42 | $17,20 | $16,22 | 1,19M |
| 2026-06-05 | $16,08 | -6,78 % | $17,03 | $17,49 | $15,99 | 1,03M |
| 2026-06-04 | $17,25 | +10,36 % | $15,68 | $17,56 | $15,55 | 2,99M |
| 2026-06-03 | $15,63 | +1,76 % | $15,36 | $15,65 | $14,47 | 1,02M |
| 2026-06-02 | $15,36 | -2,54 % | $15,35 | $15,70 | $15,00 | 1,37M |
| 2026-06-01 | $15,76 | +2,40 % | $15,25 | $16,08 | $14,77 | 1,71M |
| 2026-05-29 | $15,39 | +2,60 % | $15,06 | $15,61 | $14,64 | 2,04M |
| 2026-05-28 | $15,00 | +11,77 % | $13,37 | $15,09 | $13,25 | 1,33M |
| 2026-05-27 | $13,42 | +1,51 % | $13,19 | $13,66 | $13,11 | 944,30K |
| 2026-05-26 | $13,22 | 0,00 % | $13,40 | $13,54 | $13,00 | 1,14M |
| 2026-05-22 | $13,22 | +0,61 % | $13,16 | $13,49 | $13,00 | 924,10K |