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 | $16,98 | -2,13 % | $17,65 | $18,25 | $16,60 | 175,40K |
| 2026-10-01 | $17,35 | -3,88 % | $18,12 | $18,35 | $16,81 | 121,50K |
| 2026-09-30 | $18,05 | -1,80 % | $18,60 | $19,31 | $18,01 | 145,00K |
| 2026-09-29 | $18,38 | -1,13 % | $18,78 | $19,21 | $18,20 | 65,70K |
| 2026-09-28 | $18,59 | +2,03 % | $18,12 | $19,00 | $17,85 | 82,90K |
| 2026-09-25 | $18,22 | +0,66 % | $18,00 | $18,68 | $18,00 | 66,70K |
| 2026-09-24 | $18,10 | +3,37 % | $17,46 | $18,15 | $17,30 | 88,10K |
| 2026-09-23 | $17,51 | -10,11 % | $19,31 | $19,36 | $17,12 | 187,10K |
| 2026-09-22 | $19,48 | +4,76 % | $18,58 | $20,31 | $18,31 | 122,80K |
| 2026-09-21 | $18,59 | -2,08 % | $19,20 | $19,24 | $18,12 | 110,10K |
| 2026-09-18 | $18,99 | +3,26 % | $18,40 | $20,04 | $18,25 | 302,30K |
| 2026-09-17 | $18,39 | +17,66 % | $16,04 | $18,75 | $16,04 | 247,00K |
| 2026-09-16 | $15,63 | -2,86 % | $16,09 | $16,37 | $15,35 | 121,60K |
| 2026-09-15 | $16,09 | +0,25 % | $15,81 | $16,43 | $15,35 | 96,80K |
| 2026-09-14 | $16,05 | +3,88 % | $15,15 | $16,30 | $15,15 | 100,20K |
| 2026-09-11 | $15,45 | +2,59 % | $15,33 | $15,60 | $15,09 | 74,80K |
| 2026-09-10 | $15,06 | +0,20 % | $14,54 | $15,35 | $14,46 | 68,50K |
| 2026-09-09 | $15,03 | -5,47 % | $15,79 | $16,34 | $14,90 | 103,30K |
| 2026-09-08 | $15,90 | -0,31 % | $15,71 | $16,25 | $15,53 | 63,00K |
| 2026-09-04 | $15,95 | +2,05 % | $15,45 | $15,98 | $15,45 | 65,00K |
| 2026-09-03 | $15,63 | -0,70 % | $15,80 | $16,02 | $15,50 | 46,70K |
| 2026-09-02 | $15,74 | +4,86 % | $15,01 | $16,02 | $14,99 | 102,80K |
| 2026-09-01 | $15,01 | +0,40 % | $14,56 | $15,08 | $14,40 | 98,60K |
| 2026-08-31 | $14,95 | -4,59 % | $15,50 | $15,62 | $14,32 | 169,50K |
| 2026-08-28 | $15,67 | -16,34 % | $18,77 | $18,94 | $14,25 | 370,60K |
| 2026-08-27 | $18,73 | +2,74 % | $18,04 | $18,89 | $18,01 | 64,20K |
| 2026-08-26 | $18,23 | -1,94 % | $18,60 | $18,61 | $17,82 | 60,90K |
| 2026-08-25 | $18,59 | +5,75 % | $17,46 | $19,64 | $17,44 | 199,10K |
| 2026-08-24 | $17,58 | +5,46 % | $16,64 | $17,68 | $15,78 | 93,40K |
| 2026-08-21 | $16,67 | +8,88 % | $16,16 | $17,48 | $15,54 | 176,70K |
| 2026-08-20 | $15,31 | -11,71 % | $17,41 | $17,68 | $15,00 | 181,60K |
| 2026-08-19 | $17,34 | +0,46 % | $17,70 | $18,17 | $17,17 | 112,10K |
| 2026-08-18 | $17,26 | -0,69 % | $17,06 | $17,85 | $16,90 | 102,50K |
| 2026-08-17 | $17,38 | +3,45 % | $16,80 | $17,75 | $16,55 | 92,70K |
| 2026-08-14 | $16,80 | +2,56 % | $16,48 | $17,42 | $15,96 | 116,50K |
| 2026-08-13 | $16,38 | -3,19 % | $17,06 | $17,12 | $16,27 | 77,00K |
| 2026-08-12 | $16,92 | +8,81 % | $15,85 | $17,74 | $15,60 | 200,20K |
| 2026-08-11 | $15,55 | +0,32 % | $15,87 | $16,14 | $14,80 | 107,20K |
| 2026-08-10 | $15,50 | +7,94 % | $14,79 | $16,23 | $14,76 | 176,10K |
| 2026-08-07 | $14,36 | +0,84 % | $14,52 | $14,74 | $14,20 | 88,50K |
| 2026-08-06 | $14,24 | -1,04 % | $14,31 | $14,97 | $14,24 | 87,60K |
| 2026-08-05 | $14,39 | +0,28 % | $14,39 | $14,75 | $14,19 | 81,40K |
| 2026-08-04 | $14,35 | +5,98 % | $13,53 | $14,57 | $13,19 | 150,90K |
| 2026-08-03 | $13,54 | +0,30 % | $13,46 | $14,17 | $13,18 | 123,20K |
| 2026-07-31 | $13,50 | -3,71 % | $14,21 | $14,30 | $13,24 | 85,40K |
| 2026-07-30 | $14,02 | +9,53 % | $12,97 | $14,35 | $12,97 | 117,00K |
| 2026-07-29 | $12,80 | -4,83 % | $13,59 | $14,09 | $12,59 | 102,10K |
| 2026-07-28 | $13,45 | +0,07 % | $13,32 | $13,75 | $12,90 | 161,80K |
| 2026-07-27 | $13,44 | +3,54 % | $13,54 | $14,08 | $13,15 | 132,60K |
| 2026-07-24 | $12,98 | -1,59 % | $13,18 | $13,50 | $12,51 | 113,80K |
| 2026-07-23 | $13,19 | -0,60 % | $13,27 | $13,72 | $12,58 | 171,30K |
| 2026-07-22 | $13,27 | -9,42 % | $14,38 | $14,81 | $13,00 | 171,50K |
| 2026-07-21 | $14,65 | +4,12 % | $13,85 | $15,36 | $13,04 | 325,50K |
| 2026-07-20 | $14,07 | -13,79 % | $16,38 | $17,20 | $13,24 | 684,30K |
| 2026-07-17 | $16,32 | -14,15 % | $18,56 | $18,96 | $15,55 | 333,40K |
| 2026-07-16 | $19,01 | -2,71 % | $20,18 | $21,70 | $18,59 | 201,30K |
| 2026-07-15 | $19,54 | +2,79 % | $18,93 | $19,87 | $18,93 | 46,60K |
| 2026-07-14 | $19,01 | +2,37 % | $18,93 | $19,35 | $18,28 | 93,50K |
| 2026-07-13 | $18,57 | -6,21 % | $19,60 | $20,00 | $18,22 | 109,20K |
| 2026-07-10 | $19,80 | +1,18 % | $19,57 | $20,28 | $19,08 | 64,70K |
| 2026-07-09 | $19,57 | +3,71 % | $20,03 | $20,65 | $19,16 | 116,70K |
| 2026-07-08 | $18,87 | +1,62 % | $18,36 | $19,02 | $17,96 | 169,10K |
| 2026-07-07 | $18,57 | -9,15 % | $20,54 | $21,65 | $18,29 | 228,10K |
| 2026-07-06 | $20,44 | -7,09 % | $22,28 | $22,28 | $20,40 | 215,20K |
| 2026-07-02 | $22,00 | -7,17 % | $23,69 | $23,95 | $21,80 | 100,10K |
| 2026-07-01 | $23,70 | +1,02 % | $23,51 | $24,50 | $22,84 | 85,70K |
| 2026-06-30 | $23,46 | +0,90 % | $23,14 | $24,60 | $23,13 | 127,50K |
| 2026-06-29 | $23,25 | +17,42 % | $19,84 | $23,77 | $19,81 | 207,50K |
| 2026-06-26 | $19,80 | +8,02 % | $18,47 | $20,27 | $17,90 | 298,80K |
| 2026-06-25 | $18,33 | -14,84 % | $21,80 | $22,32 | $16,52 | 442,80K |
| 2026-06-24 | $21,52 | -6,53 % | $22,97 | $23,50 | $21,31 | 135,60K |
| 2026-06-23 | $23,03 | -3,03 % | $23,66 | $23,99 | $22,91 | 72,00K |
| 2026-06-22 | $23,75 | +1,58 % | $23,91 | $24,55 | $23,60 | 87,00K |
| 2026-06-18 | $23,38 | -2,54 % | $24,67 | $24,90 | $22,60 | 92,50K |
| 2026-06-17 | $23,99 | +0,46 % | $24,10 | $25,50 | $23,99 | 110,70K |
| 2026-06-16 | $23,88 | +2,01 % | $23,40 | $24,99 | $23,03 | 132,80K |
| 2026-06-15 | $23,41 | -2,70 % | $24,40 | $24,58 | $23,00 | 59,60K |
| 2026-06-12 | $24,06 | +4,47 % | $23,18 | $24,38 | $23,18 | 94,50K |
| 2026-06-11 | $23,03 | +4,16 % | $22,31 | $23,32 | $21,92 | 55,50K |
| 2026-06-10 | $22,11 | -0,54 % | $22,17 | $23,40 | $22,02 | 64,60K |
| 2026-06-09 | $22,23 | +2,68 % | $22,29 | $22,56 | $21,40 | 85,90K |
| 2026-06-08 | $21,65 | -2,70 % | $22,64 | $22,90 | $20,91 | 170,10K |
| 2026-06-05 | $22,25 | -6,00 % | $23,30 | $23,30 | $21,75 | 179,90K |
| 2026-06-04 | $23,67 | -2,55 % | $23,62 | $24,93 | $22,40 | 271,90K |
| 2026-06-03 | $24,29 | 0,00 % | $24,30 | $25,20 | $23,30 | 124,20K |
| 2026-06-02 | $24,29 | -14,80 % | $27,34 | $27,38 | $22,00 | 487,50K |
| 2026-06-01 | $28,51 | +8,92 % | $27,13 | $29,93 | $26,81 | 224,60K |
| 2026-05-29 | $26,17 | -9,71 % | $29,34 | $29,38 | $26,00 | 190,30K |
| 2026-05-28 | $28,99 | -0,82 % | $28,92 | $29,36 | $27,51 | 106,10K |
| 2026-05-27 | $29,23 | +6,72 % | $27,39 | $29,83 | $27,27 | 177,10K |