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 | $17,36 | -0,91 % | $17,58 | $17,74 | $16,87 | 246,70K |
| 2026-09-30 | $17,52 | -1,41 % | $17,77 | $18,32 | $17,47 | 322,60K |
| 2026-09-29 | $17,77 | -7,83 % | $18,87 | $19,00 | $17,65 | 389,90K |
| 2026-09-28 | $19,28 | +0,63 % | $19,18 | $19,65 | $18,95 | 331,40K |
| 2026-09-25 | $19,16 | +2,90 % | $18,51 | $19,30 | $18,51 | 152,40K |
| 2026-09-24 | $18,62 | +0,38 % | $18,59 | $19,34 | $18,43 | 171,70K |
| 2026-09-23 | $18,55 | -0,16 % | $18,58 | $18,91 | $18,39 | 143,80K |
| 2026-09-22 | $18,58 | -0,16 % | $18,39 | $18,93 | $18,39 | 116,10K |
| 2026-09-21 | $18,61 | -1,27 % | $18,76 | $19,04 | $18,17 | 148,90K |
| 2026-09-18 | $18,85 | -1,36 % | $18,97 | $19,38 | $18,56 | 568,20K |
| 2026-09-17 | $19,11 | -2,99 % | $19,57 | $19,83 | $18,77 | 254,30K |
| 2026-09-16 | $19,70 | -1,70 % | $19,72 | $20,12 | $19,23 | 306,20K |
| 2026-09-15 | $20,04 | +3,57 % | $19,33 | $20,33 | $19,33 | 180,10K |
| 2026-09-14 | $19,35 | -4,35 % | $20,43 | $20,56 | $19,32 | 240,10K |
| 2026-09-11 | $20,23 | +0,10 % | $20,00 | $20,78 | $19,82 | 113,00K |
| 2026-09-10 | $20,21 | -3,12 % | $20,90 | $21,25 | $20,08 | 257,10K |
| 2026-09-09 | $20,86 | +5,62 % | $19,85 | $21,18 | $19,57 | 146,00K |
| 2026-09-08 | $19,75 | +1,28 % | $19,59 | $20,05 | $19,59 | 87,80K |
| 2026-09-04 | $19,50 | -2,60 % | $19,80 | $19,92 | $19,28 | 88,60K |
| 2026-09-03 | $20,02 | +1,83 % | $19,80 | $20,19 | $19,49 | 99,70K |
| 2026-09-02 | $19,66 | +2,56 % | $19,19 | $19,94 | $19,19 | 79,50K |
| 2026-09-01 | $19,17 | -0,47 % | $19,45 | $19,70 | $19,02 | 167,40K |
| 2026-08-31 | $19,26 | +2,01 % | $19,18 | $19,66 | $18,89 | 207,90K |
| 2026-08-28 | $18,88 | -1,97 % | $19,26 | $19,60 | $18,75 | 206,30K |
| 2026-08-27 | $19,26 | +2,67 % | $18,73 | $19,52 | $18,18 | 262,30K |
| 2026-08-26 | $18,76 | -1,68 % | $19,00 | $19,10 | $18,68 | 78,20K |
| 2026-08-25 | $19,08 | -2,15 % | $19,37 | $19,74 | $18,75 | 57,20K |
| 2026-08-24 | $19,50 | -4,27 % | $20,27 | $20,27 | $19,25 | 141,70K |
| 2026-08-21 | $20,37 | +0,69 % | $20,40 | $21,12 | $20,06 | 264,60K |
| 2026-08-20 | $20,23 | -3,67 % | $21,18 | $21,74 | $20,17 | 196,70K |
| 2026-08-19 | $21,00 | 0,00 % | $21,16 | $21,46 | $20,82 | 186,30K |
| 2026-08-18 | $21,00 | -1,18 % | $21,49 | $21,49 | $20,79 | 106,10K |
| 2026-08-17 | $21,25 | +3,91 % | $20,65 | $21,25 | $20,60 | 161,30K |
| 2026-08-14 | $20,45 | +2,92 % | $19,91 | $20,59 | $19,32 | 218,90K |
| 2026-08-13 | $19,87 | -0,80 % | $19,97 | $20,20 | $19,63 | 101,80K |
| 2026-08-12 | $20,03 | +0,60 % | $20,10 | $20,20 | $19,56 | 165,60K |
| 2026-08-11 | $19,91 | -2,88 % | $20,41 | $20,47 | $19,25 | 321,40K |
| 2026-08-10 | $20,50 | +4,33 % | $19,92 | $20,86 | $19,64 | 223,50K |
| 2026-08-07 | $19,65 | -1,40 % | $19,42 | $20,15 | $19,39 | 189,80K |
| 2026-08-06 | $19,93 | -3,35 % | $19,48 | $21,71 | $18,74 | 497,10K |
| 2026-08-05 | $20,62 | +2,03 % | $20,08 | $20,70 | $19,63 | 207,30K |
| 2026-08-04 | $20,21 | -1,37 % | $20,47 | $20,97 | $20,14 | 158,40K |
| 2026-08-03 | $20,49 | -1,44 % | $20,79 | $21,04 | $20,32 | 149,20K |
| 2026-07-31 | $20,79 | +3,33 % | $20,26 | $21,31 | $19,85 | 395,90K |
| 2026-07-30 | $20,12 | +7,82 % | $18,94 | $20,28 | $18,53 | 170,90K |
| 2026-07-29 | $18,66 | -1,79 % | $19,54 | $19,54 | $18,66 | 136,40K |
| 2026-07-28 | $19,00 | -3,75 % | $19,74 | $20,37 | $18,61 | 154,70K |
| 2026-07-27 | $19,74 | -8,27 % | $21,46 | $22,08 | $19,65 | 542,70K |
| 2026-07-24 | $21,52 | +1,08 % | $21,41 | $22,34 | $20,99 | 482,20K |
| 2026-07-23 | $21,29 | +1,14 % | $21,05 | $21,83 | $21,04 | 164,40K |
| 2026-07-22 | $21,05 | +6,05 % | $19,86 | $21,32 | $19,60 | 195,00K |
| 2026-07-21 | $19,85 | +3,76 % | $19,23 | $20,14 | $19,23 | 145,20K |
| 2026-07-20 | $19,13 | -2,65 % | $19,42 | $19,72 | $19,03 | 116,00K |
| 2026-07-17 | $19,65 | +1,08 % | $19,67 | $19,80 | $18,64 | 183,50K |
| 2026-07-16 | $19,44 | +0,93 % | $19,38 | $20,17 | $19,36 | 137,00K |
| 2026-07-15 | $19,26 | -3,41 % | $19,91 | $19,91 | $18,92 | 171,20K |
| 2026-07-14 | $19,94 | +0,15 % | $19,92 | $20,09 | $19,75 | 94,30K |
| 2026-07-13 | $19,91 | +0,56 % | $20,06 | $20,33 | $19,70 | 86,60K |
| 2026-07-10 | $19,80 | +3,39 % | $19,26 | $19,96 | $19,15 | 124,30K |
| 2026-07-09 | $19,15 | -0,93 % | $19,18 | $19,46 | $18,91 | 91,50K |
| 2026-07-08 | $19,33 | +3,31 % | $18,87 | $19,55 | $18,53 | 131,50K |
| 2026-07-07 | $18,71 | +1,85 % | $18,37 | $18,97 | $18,19 | 164,50K |
| 2026-07-06 | $18,37 | +1,55 % | $18,11 | $18,59 | $18,11 | 193,50K |
| 2026-07-02 | $18,09 | -1,47 % | $18,36 | $18,76 | $17,99 | 187,20K |
| 2026-07-01 | $18,36 | -2,03 % | $18,63 | $18,86 | $18,14 | 303,10K |
| 2026-06-30 | $18,74 | -3,70 % | $19,47 | $20,50 | $18,49 | 372,10K |
| 2026-06-29 | $19,46 | -2,89 % | $20,01 | $20,44 | $19,07 | 415,70K |
| 2026-06-26 | $20,04 | +2,66 % | $19,52 | $20,34 | $18,60 | 1,98M |
| 2026-06-25 | $19,52 | +7,49 % | $18,35 | $19,64 | $18,35 | 283,80K |
| 2026-06-24 | $18,16 | -5,76 % | $18,98 | $19,10 | $17,80 | 393,70K |
| 2026-06-23 | $19,27 | -0,41 % | $19,03 | $19,62 | $18,90 | 255,30K |
| 2026-06-22 | $19,35 | +3,70 % | $18,67 | $19,47 | $18,05 | 241,60K |
| 2026-06-18 | $18,66 | +3,44 % | $18,33 | $18,71 | $17,19 | 1,67M |
| 2026-06-17 | $18,04 | -5,25 % | $19,04 | $19,37 | $17,66 | 541,50K |
| 2026-06-16 | $19,04 | -4,03 % | $19,76 | $20,06 | $18,80 | 262,50K |
| 2026-06-15 | $19,84 | -4,94 % | $20,34 | $21,15 | $19,64 | 161,50K |
| 2026-06-12 | $20,87 | +1,95 % | $20,47 | $21,22 | $20,26 | 101,30K |
| 2026-06-11 | $20,47 | -2,52 % | $21,15 | $21,53 | $20,05 | 151,20K |
| 2026-06-10 | $21,00 | +1,45 % | $20,95 | $21,58 | $20,60 | 262,70K |
| 2026-06-09 | $20,70 | -5,91 % | $22,17 | $22,19 | $20,46 | 297,20K |
| 2026-06-08 | $22,00 | +3,68 % | $21,42 | $22,67 | $21,42 | 267,40K |
| 2026-06-05 | $21,22 | -1,99 % | $21,89 | $22,48 | $20,82 | 446,80K |
| 2026-06-04 | $21,65 | -3,48 % | $22,00 | $22,34 | $21,36 | 256,20K |
| 2026-06-03 | $22,43 | +2,14 % | $22,23 | $23,50 | $21,98 | 281,70K |
| 2026-06-02 | $21,96 | +2,81 % | $21,36 | $22,61 | $21,00 | 416,60K |
| 2026-06-01 | $21,36 | 0,00 % | $21,55 | $22,50 | $21,11 | 168,00K |
| 2026-05-29 | $21,36 | +1,86 % | $20,79 | $21,45 | $20,50 | 314,30K |
| 2026-05-28 | $20,97 | -2,47 % | $21,25 | $22,46 | $20,50 | 293,70K |
| 2026-05-27 | $21,50 | -4,19 % | $22,45 | $22,54 | $20,22 | 239,40K |
| 2026-05-26 | $22,44 | -7,50 % | $24,37 | $24,37 | $21,75 | 456,50K |