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 | $15,31 | -1,86 % | $15,69 | $16,05 | $15,25 | 124,10K |
| 2026-09-29 | $15,60 | -0,76 % | $15,70 | $16,19 | $15,51 | 85,30K |
| 2026-09-28 | $15,72 | -1,32 % | $15,85 | $16,11 | $15,59 | 47,90K |
| 2026-09-25 | $15,93 | -1,97 % | $16,07 | $16,48 | $15,82 | 108,60K |
| 2026-09-24 | $16,25 | -1,40 % | $16,40 | $16,55 | $16,21 | 93,50K |
| 2026-09-23 | $16,48 | -0,18 % | $16,39 | $16,58 | $16,25 | 53,30K |
| 2026-09-22 | $16,51 | -0,42 % | $16,52 | $16,63 | $16,45 | 48,70K |
| 2026-09-21 | $16,58 | -0,66 % | $16,73 | $16,91 | $16,50 | 35,10K |
| 2026-09-18 | $16,69 | +0,36 % | $16,68 | $16,75 | $16,48 | 41,70K |
| 2026-09-17 | $16,63 | -1,07 % | $16,84 | $16,96 | $16,43 | 78,00K |
| 2026-09-16 | $16,81 | +5,26 % | $16,12 | $16,84 | $16,01 | 169,00K |
| 2026-09-15 | $15,97 | -1,72 % | $16,19 | $16,43 | $15,67 | 123,90K |
| 2026-09-14 | $16,25 | -0,67 % | $16,30 | $16,49 | $16,24 | 92,00K |
| 2026-09-11 | $16,36 | 0,00 % | $16,40 | $16,58 | $16,33 | 78,00K |
| 2026-09-10 | $16,36 | +0,31 % | $16,31 | $16,40 | $16,12 | 101,30K |
| 2026-09-09 | $16,31 | -0,18 % | $16,32 | $16,50 | $16,22 | 187,30K |
| 2026-09-08 | $16,34 | +1,49 % | $16,18 | $16,39 | $16,04 | 43,00K |
| 2026-09-04 | $16,10 | -0,62 % | $16,28 | $16,44 | $16,07 | 32,80K |
| 2026-09-03 | $16,20 | +0,50 % | $16,32 | $16,50 | $16,10 | 41,10K |
| 2026-09-02 | $16,12 | -0,80 % | $16,25 | $16,40 | $16,06 | 71,50K |
| 2026-09-01 | $16,25 | -1,63 % | $16,48 | $16,50 | $16,16 | 47,80K |
| 2026-08-31 | $16,52 | +1,72 % | $16,20 | $16,75 | $16,20 | 194,80K |
| 2026-08-28 | $16,24 | -1,75 % | $16,50 | $16,59 | $16,18 | 23,30K |
| 2026-08-27 | $16,53 | +0,12 % | $16,66 | $16,74 | $16,42 | 28,30K |
| 2026-08-26 | $16,51 | -0,18 % | $16,47 | $16,60 | $16,40 | 39,90K |
| 2026-08-25 | $16,54 | 0,00 % | $16,45 | $16,59 | $16,45 | 39,20K |
| 2026-08-24 | $16,54 | +0,12 % | $16,51 | $16,63 | $16,40 | 29,40K |
| 2026-08-21 | $16,52 | -0,66 % | $16,53 | $16,62 | $16,52 | 37,60K |
| 2026-08-20 | $16,63 | +1,28 % | $16,41 | $16,63 | $16,31 | 79,20K |
| 2026-08-19 | $16,42 | +2,11 % | $16,12 | $16,44 | $16,05 | 70,40K |
| 2026-08-18 | $16,08 | 0,00 % | $16,15 | $16,29 | $16,05 | 46,20K |
| 2026-08-17 | $16,08 | -0,46 % | $16,11 | $16,17 | $16,06 | 55,80K |
| 2026-08-14 | $16,16 | +0,21 % | $16,15 | $16,20 | $16,08 | 44,90K |
| 2026-08-13 | $16,12 | +0,19 % | $16,09 | $16,17 | $16,04 | 38,30K |
| 2026-08-12 | $16,09 | -0,37 % | $16,13 | $16,16 | $16,03 | 41,80K |
| 2026-08-11 | $16,15 | +0,19 % | $16,17 | $16,17 | $16,10 | 25,10K |
| 2026-08-10 | $16,12 | -0,19 % | $16,25 | $16,25 | $16,10 | 42,40K |
| 2026-08-07 | $16,15 | -0,16 % | $16,22 | $16,24 | $16,15 | 25,00K |
| 2026-08-06 | $16,18 | -0,27 % | $16,20 | $16,25 | $16,16 | 37,70K |
| 2026-08-05 | $16,22 | -0,37 % | $16,29 | $16,29 | $16,16 | 33,60K |
| 2026-08-04 | $16,28 | -0,06 % | $16,27 | $16,33 | $16,20 | 52,70K |
| 2026-08-03 | $16,29 | +0,56 % | $16,20 | $16,30 | $16,15 | 48,90K |
| 2026-07-31 | $16,20 | +0,06 % | $16,20 | $16,23 | $16,15 | 71,10K |
| 2026-07-30 | $16,19 | +0,50 % | $16,11 | $16,23 | $16,11 | 46,50K |
| 2026-07-29 | $16,11 | -0,43 % | $16,18 | $16,24 | $16,10 | 52,40K |
| 2026-07-28 | $16,18 | -0,06 % | $16,17 | $16,26 | $16,15 | 52,80K |
| 2026-07-27 | $16,19 | +0,43 % | $16,25 | $16,25 | $16,14 | 71,10K |
| 2026-07-24 | $16,12 | +0,12 % | $16,19 | $16,21 | $16,09 | 32,70K |
| 2026-07-23 | $16,10 | -0,68 % | $16,20 | $16,26 | $16,10 | 46,50K |
| 2026-07-22 | $16,21 | -0,25 % | $16,24 | $16,35 | $16,20 | 48,60K |
| 2026-07-21 | $16,25 | -0,79 % | $16,38 | $16,41 | $16,23 | 37,60K |
| 2026-07-20 | $16,38 | 0,00 % | $16,32 | $16,46 | $16,25 | 394,50K |
| 2026-07-17 | $16,38 | +0,24 % | $16,35 | $16,38 | $16,20 | 64,10K |
| 2026-07-16 | $16,34 | -0,18 % | $16,28 | $16,37 | $16,20 | 50,60K |
| 2026-07-15 | $16,37 | +0,92 % | $16,24 | $16,37 | $16,13 | 89,10K |
| 2026-07-14 | $16,22 | +0,43 % | $16,19 | $16,23 | $16,01 | 42,90K |
| 2026-07-13 | $16,15 | +0,19 % | $16,06 | $16,15 | $16,00 | 115,40K |
| 2026-07-10 | $16,12 | -0,22 % | $16,10 | $16,17 | $16,04 | 34,20K |
| 2026-07-09 | $16,16 | +0,22 % | $16,14 | $16,17 | $16,03 | 76,60K |
| 2026-07-08 | $16,12 | -0,19 % | $16,18 | $16,21 | $16,01 | 44,40K |
| 2026-07-07 | $16,15 | -0,37 % | $16,21 | $16,25 | $16,11 | 71,10K |
| 2026-07-06 | $16,21 | +0,56 % | $16,12 | $16,23 | $16,12 | 58,50K |
| 2026-07-02 | $16,12 | -0,06 % | $16,17 | $16,26 | $16,11 | 46,00K |
| 2026-07-01 | $16,13 | -1,65 % | $16,03 | $16,20 | $16,03 | 66,60K |
| 2026-06-30 | $16,40 | +0,61 % | $16,30 | $16,40 | $16,20 | 178,20K |
| 2026-06-29 | $16,30 | +0,68 % | $16,20 | $16,36 | $16,17 | 52,20K |
| 2026-06-26 | $16,19 | +0,25 % | $16,11 | $16,20 | $16,11 | 48,90K |
| 2026-06-25 | $16,15 | +0,31 % | $16,07 | $16,21 | $16,07 | 63,60K |
| 2026-06-24 | $16,10 | +0,34 % | $16,08 | $16,15 | $16,06 | 57,70K |
| 2026-06-23 | $16,05 | -0,22 % | $16,07 | $16,15 | $16,00 | 63,20K |
| 2026-06-22 | $16,08 | -0,92 % | $16,15 | $16,25 | $16,08 | 53,30K |
| 2026-06-18 | $16,23 | +0,37 % | $16,27 | $16,31 | $16,14 | 76,10K |
| 2026-06-17 | $16,17 | -0,31 % | $16,19 | $16,31 | $16,12 | 380,10K |
| 2026-06-16 | $16,22 | +0,06 % | $16,21 | $16,29 | $16,14 | 116,20K |
| 2026-06-15 | $16,21 | +0,06 % | $16,17 | $16,27 | $16,17 | 50,60K |
| 2026-06-12 | $16,20 | +0,15 % | $16,11 | $16,20 | $16,10 | 62,00K |
| 2026-06-11 | $16,17 | +0,72 % | $16,11 | $16,20 | $16,06 | 70,80K |
| 2026-06-10 | $16,06 | -0,31 % | $16,17 | $16,22 | $16,05 | 62,30K |
| 2026-06-09 | $16,11 | -0,43 % | $16,18 | $16,28 | $16,03 | 64,20K |
| 2026-06-08 | $16,18 | -0,83 % | $16,37 | $16,39 | $16,11 | 47,40K |
| 2026-06-05 | $16,32 | -0,52 % | $16,39 | $16,40 | $16,27 | 47,50K |
| 2026-06-04 | $16,40 | -0,18 % | $16,34 | $16,46 | $16,34 | 42,50K |
| 2026-06-03 | $16,43 | -0,42 % | $16,46 | $16,53 | $16,20 | 72,00K |
| 2026-06-02 | $16,50 | -0,60 % | $16,56 | $16,59 | $16,45 | 60,90K |
| 2026-06-01 | $16,60 | -0,06 % | $16,61 | $16,68 | $16,49 | 37,00K |
| 2026-05-29 | $16,61 | -0,54 % | $16,73 | $16,74 | $16,58 | 71,50K |
| 2026-05-28 | $16,70 | -0,06 % | $16,71 | $16,74 | $16,67 | 34,10K |
| 2026-05-27 | $16,71 | +0,36 % | $16,65 | $16,74 | $16,61 | 38,30K |
| 2026-05-26 | $16,65 | +0,49 % | $16,66 | $16,72 | $16,54 | 36,50K |
| 2026-05-22 | $16,57 | +0,17 % | $16,67 | $16,67 | $16,51 | 52,50K |