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 | $13,81 | -0,32 % | $13,86 | $14,06 | $13,54 | 189,84K |
| 2026-09-30 | $13,86 | +0,07 % | $13,93 | $14,28 | $13,78 | 402,60K |
| 2026-09-29 | $13,85 | +1,02 % | $14,11 | $14,25 | $13,76 | 452,50K |
| 2026-09-28 | $13,71 | -2,14 % | $13,85 | $14,00 | $13,60 | 279,10K |
| 2026-09-25 | $14,01 | -2,44 % | $14,32 | $14,61 | $13,93 | 480,40K |
| 2026-09-24 | $14,36 | +2,06 % | $13,83 | $14,42 | $13,63 | 456,90K |
| 2026-09-23 | $14,07 | -2,29 % | $14,53 | $14,55 | $13,93 | 353,00K |
| 2026-09-22 | $14,40 | +6,35 % | $13,97 | $14,54 | $13,65 | 689,30K |
| 2026-09-21 | $13,54 | +5,04 % | $13,10 | $13,81 | $12,90 | 627,50K |
| 2026-09-18 | $12,89 | -0,77 % | $13,00 | $13,20 | $12,58 | 459,00K |
| 2026-09-17 | $12,99 | +2,12 % | $13,04 | $13,32 | $12,94 | 368,50K |
| 2026-09-16 | $12,72 | -1,62 % | $12,98 | $13,08 | $12,53 | 507,80K |
| 2026-09-15 | $12,93 | -2,19 % | $13,17 | $13,40 | $12,71 | 338,10K |
| 2026-09-14 | $13,22 | -2,72 % | $13,00 | $13,33 | $12,73 | 670,00K |
| 2026-09-11 | $13,59 | -1,24 % | $13,90 | $14,10 | $13,54 | 368,90K |
| 2026-09-10 | $13,76 | -4,18 % | $13,80 | $14,24 | $13,72 | 548,20K |
| 2026-09-09 | $14,36 | -1,51 % | $14,53 | $14,70 | $14,21 | 384,00K |
| 2026-09-08 | $14,58 | +5,73 % | $13,66 | $14,84 | $13,62 | 783,70K |
| 2026-09-04 | $13,79 | +0,51 % | $13,56 | $13,86 | $13,52 | 578,00K |
| 2026-09-03 | $13,72 | 0,00 % | $13,78 | $14,18 | $13,40 | 1,32M |
| 2026-09-02 | $13,72 | -2,63 % | $13,92 | $14,21 | $13,52 | 843,20K |
| 2026-09-01 | $14,09 | -6,32 % | $14,75 | $14,75 | $14,00 | 772,10K |
| 2026-08-31 | $15,04 | +4,37 % | $14,44 | $15,25 | $14,33 | 1,24M |
| 2026-08-28 | $14,41 | -7,98 % | $15,66 | $15,66 | $14,18 | 1,02M |
| 2026-08-27 | $15,66 | +1,36 % | $15,94 | $16,36 | $14,91 | 1,22M |
| 2026-08-26 | $15,45 | +10,04 % | $14,03 | $16,08 | $13,76 | 2,00M |
| 2026-08-25 | $14,04 | -11,31 % | $13,92 | $14,68 | $13,51 | 2,60M |
| 2026-08-24 | $15,83 | -1,43 % | $15,83 | $16,16 | $15,63 | 1,61M |
| 2026-08-21 | $16,06 | +5,31 % | $15,50 | $16,15 | $15,38 | 723,70K |
| 2026-08-20 | $15,25 | +4,52 % | $14,78 | $15,35 | $14,56 | 663,10K |
| 2026-08-19 | $14,59 | -4,01 % | $14,97 | $15,20 | $14,43 | 679,90K |
| 2026-08-18 | $15,20 | +1,67 % | $14,79 | $16,00 | $14,46 | 1,02M |
| 2026-08-17 | $14,95 | -8,67 % | $15,90 | $16,10 | $14,90 | 1,14M |
| 2026-08-14 | $16,37 | +6,09 % | $15,28 | $16,48 | $15,15 | 1,19M |
| 2026-08-13 | $15,43 | +5,40 % | $14,64 | $15,47 | $14,59 | 1,00M |
| 2026-08-12 | $14,64 | +4,57 % | $14,19 | $14,80 | $14,10 | 1,28M |
| 2026-08-11 | $14,00 | +3,78 % | $13,55 | $14,12 | $13,28 | 805,80K |
| 2026-08-10 | $13,49 | +2,59 % | $13,10 | $13,67 | $12,62 | 1,23M |
| 2026-08-07 | $13,15 | +6,22 % | $12,65 | $13,18 | $12,58 | 1,11M |
| 2026-08-06 | $12,38 | +3,17 % | $11,87 | $12,47 | $11,78 | 749,90K |
| 2026-08-05 | $12,00 | -2,04 % | $12,25 | $12,36 | $11,90 | 816,20K |
| 2026-08-04 | $12,25 | +4,70 % | $12,21 | $12,48 | $11,90 | 856,00K |
| 2026-08-03 | $11,70 | +5,50 % | $11,10 | $11,79 | $10,91 | 911,80K |
| 2026-07-31 | $11,09 | -3,31 % | $11,95 | $11,99 | $11,01 | 703,80K |
| 2026-07-30 | $11,47 | +7,70 % | $11,13 | $11,67 | $11,00 | 1,03M |
| 2026-07-29 | $10,65 | -8,58 % | $11,55 | $11,72 | $10,60 | 1,13M |
| 2026-07-28 | $11,65 | -3,96 % | $11,94 | $11,94 | $11,23 | 929,80K |
| 2026-07-27 | $12,13 | +1,00 % | $12,42 | $12,78 | $11,80 | 618,90K |
| 2026-07-24 | $12,01 | -4,46 % | $12,70 | $12,70 | $12,01 | 538,70K |
| 2026-07-23 | $12,57 | -0,87 % | $12,42 | $12,80 | $12,18 | 814,90K |
| 2026-07-22 | $12,68 | -0,39 % | $12,55 | $13,30 | $12,40 | 815,40K |
| 2026-07-21 | $12,73 | +4,77 % | $12,75 | $12,93 | $12,42 | 1,08M |
| 2026-07-20 | $12,15 | +0,91 % | $12,26 | $12,82 | $12,00 | 1,22M |
| 2026-07-17 | $12,04 | +4,88 % | $11,04 | $12,39 | $10,92 | 1,74M |
| 2026-07-16 | $11,48 | -3,45 % | $11,54 | $11,76 | $10,74 | 2,67M |
| 2026-07-15 | $11,89 | -29,10 % | $17,10 | $17,40 | $11,70 | 7,56M |
| 2026-07-14 | $16,77 | +1,70 % | $16,53 | $17,40 | $16,45 | 656,90K |
| 2026-07-13 | $16,49 | -8,13 % | $17,63 | $17,63 | $16,23 | 1,21M |
| 2026-07-10 | $17,95 | -2,13 % | $18,67 | $18,78 | $17,70 | 596,50K |
| 2026-07-09 | $18,34 | +4,74 % | $17,55 | $18,48 | $17,25 | 896,30K |
| 2026-07-08 | $17,51 | -0,91 % | $17,16 | $17,72 | $16,70 | 759,10K |
| 2026-07-07 | $17,67 | -4,64 % | $18,30 | $18,32 | $17,30 | 1,09M |
| 2026-07-06 | $18,53 | +0,11 % | $18,63 | $19,23 | $18,27 | 782,80K |
| 2026-07-02 | $18,51 | -8,14 % | $20,37 | $20,55 | $18,46 | 1,48M |
| 2026-07-01 | $20,15 | +1,36 % | $19,75 | $21,10 | $19,55 | 1,61M |
| 2026-06-30 | $19,88 | +5,86 % | $18,50 | $20,07 | $18,32 | 1,30M |
| 2026-06-29 | $18,78 | +7,44 % | $18,08 | $19,80 | $18,05 | 2,21M |
| 2026-06-26 | $17,48 | +3,43 % | $16,39 | $17,74 | $16,00 | 1,09M |
| 2026-06-25 | $16,90 | +0,06 % | $16,75 | $17,15 | $15,90 | 1,11M |
| 2026-06-24 | $16,89 | -1,23 % | $16,84 | $17,43 | $16,32 | 1,89M |
| 2026-06-23 | $17,10 | +3,51 % | $17,57 | $18,69 | $16,93 | 3,64M |
| 2026-06-22 | $16,52 | -0,12 % | $16,52 | $17,50 | $15,81 | 1,53M |
| 2026-06-18 | $16,54 | -4,17 % | $17,46 | $17,47 | $16,21 | 1,70M |
| 2026-06-17 | $17,26 | -2,49 % | $17,86 | $18,37 | $17,23 | 1,10M |
| 2026-06-16 | $17,70 | +1,20 % | $17,13 | $18,20 | $16,87 | 844,40K |
| 2026-06-15 | $17,49 | +0,52 % | $18,00 | $18,29 | $17,40 | 836,10K |
| 2026-06-12 | $17,40 | -2,14 % | $17,80 | $18,15 | $17,06 | 1,01M |
| 2026-06-11 | $17,78 | +10,37 % | $16,02 | $18,29 | $15,75 | 1,64M |
| 2026-06-10 | $16,11 | +0,19 % | $15,60 | $16,72 | $15,56 | 1,42M |
| 2026-06-09 | $16,08 | -5,52 % | $17,01 | $17,35 | $15,42 | 1,55M |
| 2026-06-08 | $17,02 | -0,70 % | $17,43 | $17,72 | $16,22 | 1,32M |
| 2026-06-05 | $17,14 | -9,93 % | $18,56 | $18,73 | $16,42 | 2,08M |
| 2026-06-04 | $19,03 | +4,05 % | $17,60 | $19,77 | $17,00 | 2,72M |
| 2026-06-03 | $18,29 | -16,02 % | $17,77 | $18,98 | $16,79 | 5,97M |
| 2026-06-02 | $21,78 | +3,03 % | $23,16 | $23,49 | $20,96 | 5,65M |
| 2026-06-01 | $21,14 | +3,22 % | $19,79 | $21,35 | $19,63 | 1,95M |
| 2026-05-29 | $20,48 | +15,45 % | $17,89 | $20,87 | $17,10 | 2,52M |
| 2026-05-28 | $17,74 | +8,63 % | $16,00 | $18,08 | $15,51 | 1,95M |
| 2026-05-27 | $16,33 | -0,79 % | $15,71 | $16,60 | $15,32 | 1,98M |
| 2026-05-26 | $16,46 | +12,89 % | $15,55 | $16,63 | $15,45 | 2,38M |