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 | $17,29 | +0,41 % | $16,97 | $17,29 | $16,97 | 5,73K |
| 2026-09-30 | $17,22 | -0,86 % | $17,22 | $17,42 | $16,91 | 20,40K |
| 2026-09-29 | $17,37 | +0,12 % | $17,43 | $17,43 | $17,36 | 8,20K |
| 2026-09-28 | $17,35 | -0,49 % | $17,44 | $17,44 | $17,21 | 6,80K |
| 2026-09-25 | $17,43 | -0,77 % | $17,57 | $17,57 | $17,27 | 12,10K |
| 2026-09-24 | $17,57 | -1,73 % | $17,79 | $17,90 | $17,44 | 11,10K |
| 2026-09-23 | $17,88 | +0,39 % | $17,92 | $17,92 | $17,44 | 9,30K |
| 2026-09-22 | $17,81 | -0,11 % | $17,74 | $17,85 | $17,66 | 4,60K |
| 2026-09-21 | $17,83 | +0,62 % | $17,60 | $17,89 | $17,60 | 24,90K |
| 2026-09-18 | $17,72 | -0,58 % | $17,73 | $17,96 | $17,60 | 9,60K |
| 2026-09-17 | $17,82 | +0,69 % | $17,65 | $17,93 | $17,65 | 3,70K |
| 2026-09-16 | $17,70 | -0,28 % | $17,71 | $17,79 | $17,65 | 13,20K |
| 2026-09-15 | $17,75 | -0,28 % | $17,60 | $17,79 | $17,44 | 8,40K |
| 2026-09-14 | $17,80 | -0,11 % | $17,69 | $17,84 | $17,67 | 4,10K |
| 2026-09-11 | $17,82 | +0,68 % | $17,70 | $17,84 | $17,68 | 2,90K |
| 2026-09-10 | $17,70 | -0,17 % | $17,73 | $17,73 | $17,66 | 3,80K |
| 2026-09-09 | $17,73 | +0,23 % | $17,63 | $17,79 | $17,63 | 9,30K |
| 2026-09-08 | $17,69 | +0,06 % | $17,61 | $17,69 | $17,61 | 5,10K |
| 2026-09-04 | $17,68 | -0,62 % | $17,67 | $17,68 | $17,65 | 3,10K |
| 2026-09-03 | $17,79 | +0,34 % | $17,84 | $17,84 | $17,65 | 3,20K |
| 2026-09-02 | $17,73 | 0,00 % | $17,65 | $17,80 | $17,60 | 5,50K |
| 2026-09-01 | $17,73 | -0,28 % | $17,68 | $17,88 | $17,65 | 8,60K |
| 2026-08-31 | $17,78 | -0,56 % | $17,93 | $17,95 | $17,65 | 6,60K |
| 2026-08-28 | $17,88 | -0,83 % | $17,86 | $17,97 | $17,68 | 3,90K |
| 2026-08-27 | $18,03 | +1,84 % | $17,80 | $18,03 | $17,70 | 2,00K |
| 2026-08-26 | $17,70 | -0,65 % | $17,71 | $17,99 | $17,62 | 11,90K |
| 2026-08-25 | $17,82 | +0,06 % | $17,70 | $17,88 | $17,60 | 18,90K |
| 2026-08-24 | $17,81 | +0,06 % | $17,60 | $17,87 | $17,25 | 4,00K |
| 2026-08-21 | $17,80 | +0,91 % | $17,65 | $17,86 | $17,65 | 12,90K |
| 2026-08-20 | $17,64 | +0,74 % | $17,62 | $17,64 | $17,21 | 13,00K |
| 2026-08-19 | $17,51 | -0,51 % | $17,64 | $17,65 | $17,50 | 17,20K |
| 2026-08-18 | $17,60 | -0,85 % | $18,03 | $18,03 | $17,59 | 11,20K |
| 2026-08-17 | $17,75 | +0,85 % | $17,70 | $17,91 | $17,58 | 36,70K |
| 2026-08-14 | $17,60 | +0,14 % | $17,65 | $17,65 | $17,51 | 4,20K |
| 2026-08-13 | $17,58 | +0,09 % | $17,62 | $17,66 | $17,50 | 14,70K |
| 2026-08-12 | $17,56 | -0,23 % | $17,58 | $17,64 | $17,50 | 8,10K |
| 2026-08-11 | $17,60 | +0,69 % | $17,48 | $17,62 | $17,44 | 12,30K |
| 2026-08-10 | $17,48 | -0,29 % | $17,43 | $17,60 | $17,40 | 10,40K |
| 2026-08-07 | $17,53 | -0,57 % | $17,64 | $17,64 | $17,43 | 27,60K |
| 2026-08-06 | $17,63 | -0,28 % | $17,71 | $17,78 | $17,63 | 11,30K |
| 2026-08-05 | $17,68 | -1,12 % | $17,75 | $17,93 | $17,68 | 18,40K |
| 2026-08-04 | $17,88 | +0,45 % | $17,88 | $17,90 | $17,79 | 10,10K |
| 2026-08-03 | $17,80 | -0,56 % | $18,01 | $18,01 | $17,80 | 25,50K |
| 2026-07-31 | $17,90 | -0,91 % | $18,08 | $18,08 | $17,90 | 20,80K |
| 2026-07-30 | $18,07 | +0,31 % | $18,00 | $18,14 | $17,99 | 13,50K |
| 2026-07-29 | $18,01 | -0,72 % | $18,05 | $18,13 | $17,99 | 5,30K |
| 2026-07-28 | $18,14 | -0,38 % | $18,13 | $18,30 | $18,03 | 22,00K |
| 2026-07-27 | $18,21 | -0,38 % | $18,20 | $18,36 | $18,11 | 23,30K |
| 2026-07-24 | $18,28 | +0,72 % | $18,06 | $18,29 | $18,04 | 18,90K |
| 2026-07-23 | $18,15 | +0,11 % | $18,05 | $18,18 | $17,91 | 15,30K |
| 2026-07-22 | $18,13 | +0,28 % | $18,08 | $18,17 | $18,08 | 12,80K |
| 2026-07-21 | $18,08 | 0,00 % | $18,09 | $18,09 | $18,02 | 8,30K |
| 2026-07-20 | $18,08 | +0,44 % | $18,02 | $18,08 | $18,01 | 3,30K |
| 2026-07-17 | $18,00 | -0,55 % | $18,00 | $18,00 | $17,86 | 9,50K |
| 2026-07-16 | $18,10 | -0,39 % | $18,10 | $18,10 | $18,10 | 300 |
| 2026-07-15 | $18,17 | +1,96 % | $17,85 | $18,17 | $17,76 | 19,60K |
| 2026-07-14 | $17,82 | +0,39 % | $17,72 | $17,89 | $17,72 | 20,20K |
| 2026-07-13 | $17,75 | -0,50 % | $17,82 | $17,82 | $17,70 | 17,20K |
| 2026-07-10 | $17,84 | 0,00 % | $17,76 | $17,85 | $17,76 | 10,30K |
| 2026-07-09 | $17,84 | -0,28 % | $17,88 | $17,94 | $17,73 | 10,80K |
| 2026-07-08 | $17,89 | -0,17 % | $17,87 | $17,93 | $17,68 | 28,10K |
| 2026-07-07 | $17,92 | -1,38 % | $18,07 | $18,07 | $17,90 | 17,00K |
| 2026-07-06 | $18,17 | +1,64 % | $17,95 | $18,30 | $17,84 | 51,60K |
| 2026-07-02 | $17,88 | +0,15 % | $17,88 | $18,00 | $17,85 | 10,10K |
| 2026-07-01 | $17,85 | +0,85 % | $17,78 | $18,05 | $17,78 | 12,90K |
| 2026-06-30 | $17,70 | -3,28 % | $17,98 | $18,18 | $17,70 | 79,40K |
| 2026-06-29 | $18,30 | +0,83 % | $18,23 | $18,30 | $18,15 | 3,00K |
| 2026-06-26 | $18,15 | -0,33 % | $18,16 | $18,18 | $18,04 | 24,40K |
| 2026-06-25 | $18,21 | -0,44 % | $18,33 | $18,34 | $18,10 | 11,10K |
| 2026-06-24 | $18,29 | +0,33 % | $18,34 | $18,34 | $18,21 | 2,70K |
| 2026-06-23 | $18,23 | -0,27 % | $18,20 | $18,24 | $18,00 | 14,30K |
| 2026-06-22 | $18,28 | -0,54 % | $18,33 | $18,45 | $18,20 | 3,60K |
| 2026-06-18 | $18,38 | -0,43 % | $18,33 | $18,44 | $18,33 | 6,50K |
| 2026-06-17 | $18,46 | -0,16 % | $18,49 | $18,49 | $18,37 | 2,80K |
| 2026-06-16 | $18,49 | -0,48 % | $18,68 | $18,70 | $18,33 | 26,90K |
| 2026-06-15 | $18,58 | +0,87 % | $18,50 | $18,58 | $18,39 | 3,90K |
| 2026-06-12 | $18,42 | +0,77 % | $18,46 | $18,57 | $18,22 | 11,80K |
| 2026-06-11 | $18,28 | -0,16 % | $18,31 | $18,34 | $18,12 | 5,10K |
| 2026-06-10 | $18,31 | 0,00 % | $18,25 | $18,31 | $18,23 | 7,60K |
| 2026-06-09 | $18,31 | -0,65 % | $18,45 | $18,45 | $18,24 | 11,70K |
| 2026-06-08 | $18,43 | -0,05 % | $18,40 | $18,48 | $18,31 | 3,80K |
| 2026-06-05 | $18,44 | -0,38 % | $18,48 | $18,59 | $18,25 | 10,90K |
| 2026-06-04 | $18,51 | +1,70 % | $18,19 | $18,51 | $18,15 | 35,30K |
| 2026-06-03 | $18,20 | -1,57 % | $18,33 | $18,33 | $18,00 | 11,30K |
| 2026-06-02 | $18,49 | +0,05 % | $18,54 | $18,54 | $18,32 | 5,50K |
| 2026-06-01 | $18,48 | +1,04 % | $18,42 | $18,48 | $18,31 | 1,10K |
| 2026-05-29 | $18,29 | -1,30 % | $18,53 | $18,60 | $18,29 | 17,70K |
| 2026-05-28 | $18,53 | -0,46 % | $18,52 | $18,58 | $18,52 | 2,20K |
| 2026-05-27 | $18,61 | -0,72 % | $18,65 | $18,78 | $18,50 | 16,80K |
| 2026-05-26 | $18,75 | +1,08 % | $18,62 | $18,75 | $18,62 | 900 |