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 | $18,90 | +0,91 % | $18,85 | $18,90 | $18,55 | 17,80K |
| 2026-09-29 | $18,73 | -1,27 % | $19,00 | $19,00 | $18,72 | 6,20K |
| 2026-09-28 | $18,97 | -0,42 % | $18,99 | $19,03 | $18,73 | 7,10K |
| 2026-09-25 | $19,05 | -0,78 % | $19,05 | $19,19 | $19,05 | 10,20K |
| 2026-09-24 | $19,20 | +0,68 % | $19,20 | $19,20 | $18,98 | 8,40K |
| 2026-09-23 | $19,07 | -0,05 % | $18,96 | $19,16 | $18,96 | 4,40K |
| 2026-09-22 | $19,08 | -0,37 % | $19,05 | $19,18 | $19,00 | 8,90K |
| 2026-09-21 | $19,15 | 0,00 % | $19,04 | $19,20 | $19,04 | 8,50K |
| 2026-09-18 | $19,15 | +0,21 % | $19,26 | $19,26 | $19,12 | 2,50K |
| 2026-09-17 | $19,11 | -0,88 % | $19,05 | $19,29 | $19,05 | 11,10K |
| 2026-09-16 | $19,28 | +0,94 % | $19,07 | $19,30 | $19,07 | 9,70K |
| 2026-09-15 | $19,10 | +0,05 % | $19,03 | $19,17 | $19,03 | 7,70K |
| 2026-09-14 | $19,09 | -0,21 % | $19,16 | $19,18 | $19,09 | 5,60K |
| 2026-09-11 | $19,13 | 0,00 % | $19,15 | $19,15 | $19,13 | 1,60K |
| 2026-09-10 | $19,13 | -0,21 % | $19,01 | $19,15 | $19,01 | 4,30K |
| 2026-09-09 | $19,17 | +0,05 % | $19,25 | $19,37 | $19,06 | 18,90K |
| 2026-09-08 | $19,16 | +0,58 % | $19,37 | $19,40 | $19,07 | 9,30K |
| 2026-09-04 | $19,05 | +0,11 % | $19,00 | $19,15 | $19,00 | 9,30K |
| 2026-09-03 | $19,03 | -0,78 % | $19,12 | $19,26 | $18,90 | 14,90K |
| 2026-09-02 | $19,18 | -0,26 % | $19,15 | $19,23 | $19,15 | 9,40K |
| 2026-09-01 | $19,23 | +0,31 % | $19,27 | $19,35 | $19,10 | 18,60K |
| 2026-08-31 | $19,17 | 0,00 % | $19,20 | $19,37 | $19,15 | 12,20K |
| 2026-08-28 | $19,17 | -1,03 % | $19,40 | $19,40 | $19,10 | 17,40K |
| 2026-08-27 | $19,37 | +0,16 % | $19,26 | $19,43 | $19,26 | 12,50K |
| 2026-08-26 | $19,34 | +0,21 % | $19,35 | $19,37 | $19,30 | 4,60K |
| 2026-08-25 | $19,30 | +0,05 % | $19,38 | $19,38 | $19,29 | 8,50K |
| 2026-08-24 | $19,29 | +0,84 % | $19,13 | $19,29 | $19,13 | 5,50K |
| 2026-08-21 | $19,13 | -0,93 % | $19,16 | $19,22 | $19,12 | 13,30K |
| 2026-08-20 | $19,31 | +0,10 % | $19,35 | $19,39 | $19,26 | 8,90K |
| 2026-08-19 | $19,29 | +0,31 % | $19,29 | $19,35 | $19,15 | 7,00K |
| 2026-08-18 | $19,23 | -0,88 % | $19,13 | $19,26 | $19,10 | 17,10K |
| 2026-08-17 | $19,40 | -0,26 % | $19,44 | $19,47 | $19,40 | 11,10K |
| 2026-08-14 | $19,45 | -0,10 % | $19,45 | $19,50 | $19,44 | 7,10K |
| 2026-08-13 | $19,47 | -0,31 % | $19,42 | $19,50 | $19,42 | 16,70K |
| 2026-08-12 | $19,53 | +0,31 % | $19,42 | $19,56 | $19,42 | 16,80K |
| 2026-08-11 | $19,47 | -0,41 % | $19,59 | $19,59 | $19,40 | 15,50K |
| 2026-08-10 | $19,55 | 0,00 % | $19,51 | $19,59 | $19,48 | 7,00K |
| 2026-08-07 | $19,55 | -0,26 % | $19,67 | $19,67 | $19,55 | 5,40K |
| 2026-08-06 | $19,60 | 0,00 % | $19,65 | $19,65 | $19,60 | 5,90K |
| 2026-08-05 | $19,60 | -1,46 % | $19,56 | $19,67 | $19,54 | 18,60K |
| 2026-08-04 | $19,89 | +0,51 % | $19,92 | $19,92 | $19,83 | 9,20K |
| 2026-08-03 | $19,79 | 0,00 % | $19,79 | $19,79 | $19,79 | 0 |
| 2026-07-31 | $19,79 | -0,10 % | $19,80 | $19,92 | $19,79 | 15,80K |
| 2026-07-30 | $19,81 | +0,25 % | $19,89 | $19,89 | $19,79 | 2,70K |
| 2026-07-29 | $19,76 | -0,45 % | $19,81 | $19,92 | $19,76 | 6,40K |
| 2026-07-28 | $19,85 | -0,45 % | $19,90 | $19,96 | $19,85 | 5,80K |
| 2026-07-27 | $19,94 | +0,20 % | $19,81 | $19,95 | $19,81 | 2,80K |
| 2026-07-24 | $19,90 | +0,40 % | $19,90 | $19,90 | $19,81 | 4,90K |
| 2026-07-23 | $19,82 | -0,05 % | $19,75 | $19,92 | $19,75 | 6,10K |
| 2026-07-22 | $19,83 | -0,40 % | $19,86 | $19,95 | $19,83 | 14,70K |
| 2026-07-21 | $19,91 | -0,45 % | $19,95 | $19,95 | $19,91 | 4,70K |
| 2026-07-20 | $20,00 | +0,35 % | $20,00 | $20,00 | $19,89 | 17,50K |
| 2026-07-17 | $19,93 | +0,61 % | $19,76 | $20,06 | $19,76 | 32,50K |
| 2026-07-16 | $19,81 | -0,35 % | $19,79 | $19,93 | $19,79 | 13,40K |
| 2026-07-15 | $19,88 | +0,56 % | $19,70 | $19,88 | $19,69 | 14,60K |
| 2026-07-14 | $19,77 | +0,30 % | $19,71 | $19,82 | $19,71 | 8,80K |
| 2026-07-13 | $19,71 | +0,05 % | $19,70 | $19,75 | $19,61 | 25,70K |
| 2026-07-10 | $19,70 | -0,15 % | $19,77 | $19,77 | $19,67 | 5,10K |
| 2026-07-09 | $19,73 | +0,05 % | $19,66 | $19,75 | $19,66 | 7,70K |
| 2026-07-08 | $19,72 | -0,25 % | $19,70 | $19,72 | $19,65 | 5,50K |
| 2026-07-07 | $19,77 | -0,45 % | $19,84 | $19,87 | $19,68 | 5,90K |
| 2026-07-06 | $19,86 | +0,35 % | $19,77 | $19,87 | $19,74 | 12,00K |
| 2026-07-02 | $19,79 | +0,20 % | $19,89 | $19,89 | $19,73 | 6,70K |
| 2026-07-01 | $19,75 | +0,30 % | $19,75 | $19,90 | $19,73 | 12,50K |
| 2026-06-30 | $19,69 | -1,06 % | $19,94 | $19,98 | $19,65 | 45,90K |
| 2026-06-29 | $19,90 | 0,00 % | $20,03 | $20,03 | $19,81 | 7,00K |
| 2026-06-26 | $19,90 | 0,00 % | $19,99 | $19,99 | $19,68 | 8,30K |
| 2026-06-25 | $19,90 | +0,20 % | $19,96 | $20,07 | $19,89 | 12,60K |
| 2026-06-24 | $19,86 | +0,51 % | $19,77 | $19,86 | $19,75 | 3,90K |
| 2026-06-23 | $19,76 | -0,70 % | $19,67 | $19,90 | $19,67 | 9,40K |
| 2026-06-22 | $19,90 | -0,50 % | $19,96 | $20,00 | $19,79 | 12,70K |
| 2026-06-18 | $20,00 | +0,15 % | $19,99 | $20,05 | $19,96 | 5,90K |
| 2026-06-17 | $19,97 | 0,00 % | $19,95 | $20,07 | $19,93 | 4,30K |
| 2026-06-16 | $19,97 | -0,79 % | $20,08 | $20,19 | $19,95 | 21,30K |
| 2026-06-15 | $20,13 | +0,80 % | $19,95 | $20,13 | $19,95 | 4,50K |
| 2026-06-12 | $19,97 | -0,30 % | $20,04 | $20,04 | $19,97 | 1,20K |
| 2026-06-11 | $20,03 | +0,60 % | $20,03 | $20,10 | $19,95 | 4,70K |
| 2026-06-10 | $19,91 | -0,55 % | $20,01 | $20,14 | $19,91 | 5,00K |
| 2026-06-09 | $20,02 | -0,65 % | $20,10 | $20,14 | $20,02 | 9,10K |
| 2026-06-08 | $20,15 | +0,20 % | $20,20 | $20,22 | $20,11 | 3,90K |
| 2026-06-05 | $20,11 | -0,84 % | $20,20 | $20,20 | $20,07 | 15,20K |
| 2026-06-04 | $20,28 | -0,10 % | $20,30 | $20,36 | $20,25 | 13,50K |
| 2026-06-03 | $20,30 | -0,15 % | $20,35 | $20,45 | $20,30 | 16,30K |
| 2026-06-02 | $20,33 | -1,02 % | $20,43 | $20,54 | $20,31 | 11,10K |
| 2026-06-01 | $20,54 | +0,54 % | $20,43 | $20,54 | $20,35 | 9,20K |
| 2026-05-29 | $20,43 | -0,20 % | $20,65 | $20,65 | $20,43 | 17,30K |
| 2026-05-28 | $20,47 | +0,29 % | $20,41 | $20,60 | $20,41 | 4,00K |
| 2026-05-27 | $20,41 | -0,39 % | $20,44 | $20,50 | $20,41 | 11,60K |
| 2026-05-26 | $20,49 | +0,39 % | $20,50 | $20,50 | $20,42 | 8,60K |
| 2026-05-22 | $20,41 | -0,20 % | $20,44 | $20,55 | $20,41 | 18,20K |