Markt geöffnet· · 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 | $18,65 | +2,39 % | $18,00 | $18,65 | $18,00 | 6,09K |
| 2026-09-30 | $18,21 | +1,28 % | $18,64 | $18,64 | $18,01 | 2,50K |
| 2026-09-29 | $17,98 | +0,17 % | $18,03 | $18,26 | $17,76 | 10,90K |
| 2026-09-28 | $17,95 | -3,49 % | $18,56 | $18,56 | $17,84 | 11,80K |
| 2026-09-25 | $18,60 | -0,48 % | $18,78 | $18,78 | $18,47 | 4,60K |
| 2026-09-24 | $18,69 | -2,86 % | $19,20 | $19,38 | $18,60 | 10,80K |
| 2026-09-23 | $19,24 | -0,57 % | $19,22 | $19,24 | $19,20 | 2,40K |
| 2026-09-22 | $19,35 | +0,52 % | $19,24 | $19,35 | $19,24 | 2,00K |
| 2026-09-21 | $19,25 | -0,31 % | $19,50 | $19,50 | $19,10 | 3,10K |
| 2026-09-18 | $19,31 | +0,31 % | $19,39 | $19,39 | $19,31 | 2,30K |
| 2026-09-17 | $19,25 | +0,21 % | $19,82 | $19,82 | $19,21 | 6,10K |
| 2026-09-16 | $19,21 | +0,84 % | $19,12 | $19,37 | $19,11 | 3,20K |
| 2026-09-15 | $19,05 | -1,30 % | $19,34 | $19,63 | $19,05 | 5,90K |
| 2026-09-14 | $19,30 | 0,00 % | $19,30 | $19,30 | $19,30 | 200 |
| 2026-09-11 | $19,30 | -0,05 % | $19,25 | $20,10 | $19,20 | 8,70K |
| 2026-09-10 | $19,31 | +0,31 % | $19,25 | $19,70 | $19,25 | 600 |
| 2026-09-09 | $19,25 | -2,68 % | $19,50 | $19,50 | $19,23 | 32,10K |
| 2026-09-08 | $19,78 | +0,56 % | $19,94 | $19,94 | $19,78 | 900 |
| 2026-09-04 | $19,67 | 0,00 % | $19,80 | $19,80 | $19,66 | 7,90K |
| 2026-09-03 | $19,67 | -0,20 % | $19,71 | $19,71 | $19,67 | 4,50K |
| 2026-09-02 | $19,71 | 0,00 % | $19,71 | $19,71 | $19,71 | 0 |
| 2026-09-01 | $19,71 | -0,95 % | $19,71 | $19,71 | $19,71 | 1,60K |
| 2026-08-31 | $19,90 | +1,17 % | $19,44 | $19,90 | $19,44 | 4,00K |
| 2026-08-28 | $19,67 | +0,56 % | $19,59 | $19,80 | $19,53 | 4,30K |
| 2026-08-27 | $19,56 | +0,62 % | $19,41 | $19,63 | $19,41 | 800 |
| 2026-08-26 | $19,44 | -0,61 % | $19,50 | $19,50 | $19,36 | 2,50K |
| 2026-08-25 | $19,56 | -0,61 % | $19,61 | $19,62 | $19,50 | 2,40K |
| 2026-08-24 | $19,68 | +0,36 % | $19,60 | $19,68 | $19,56 | 1,00K |
| 2026-08-21 | $19,61 | +0,82 % | $19,51 | $19,65 | $19,48 | 8,40K |
| 2026-08-20 | $19,45 | -1,52 % | $19,70 | $19,70 | $19,30 | 17,40K |
| 2026-08-19 | $19,75 | +0,10 % | $19,70 | $19,75 | $19,70 | 2,90K |
| 2026-08-18 | $19,73 | -0,10 % | $19,75 | $19,75 | $19,70 | 2,10K |
| 2026-08-17 | $19,75 | -0,05 % | $19,78 | $19,78 | $19,72 | 2,20K |
| 2026-08-14 | $19,76 | -0,25 % | $19,76 | $19,76 | $19,76 | 2,30K |
| 2026-08-13 | $19,81 | +0,76 % | $19,65 | $19,81 | $19,65 | 2,80K |
| 2026-08-12 | $19,66 | -0,91 % | $19,66 | $19,66 | $19,66 | 300 |
| 2026-08-11 | $19,84 | +0,61 % | $19,78 | $19,84 | $19,69 | 12,10K |
| 2026-08-10 | $19,72 | -0,15 % | $19,66 | $19,73 | $19,62 | 2,40K |
| 2026-08-07 | $19,75 | -0,20 % | $19,75 | $19,75 | $19,70 | 3,60K |
| 2026-08-06 | $19,79 | +0,46 % | $19,75 | $19,79 | $19,71 | 1,40K |
| 2026-08-05 | $19,70 | -1,01 % | $19,80 | $19,84 | $19,65 | 14,50K |
| 2026-08-04 | $19,90 | +2,37 % | $19,75 | $20,14 | $19,75 | 4,50K |
| 2026-08-03 | $19,44 | -2,31 % | $19,90 | $20,02 | $19,40 | 31,90K |
| 2026-07-31 | $19,90 | -0,45 % | $20,02 | $20,10 | $19,79 | 21,40K |
| 2026-07-30 | $19,99 | -1,09 % | $20,22 | $20,22 | $19,93 | 7,70K |
| 2026-07-29 | $20,21 | -0,05 % | $20,16 | $20,21 | $20,16 | 800 |
| 2026-07-28 | $20,22 | -1,12 % | $20,41 | $20,41 | $20,16 | 3,20K |
| 2026-07-27 | $20,45 | 0,00 % | $20,51 | $20,60 | $20,45 | 2,80K |
| 2026-07-24 | $20,45 | -0,24 % | $20,56 | $20,56 | $20,45 | 1,40K |
| 2026-07-23 | $20,50 | 0,00 % | $20,47 | $20,58 | $20,47 | 600 |
| 2026-07-22 | $20,50 | -0,19 % | $20,50 | $20,50 | $20,50 | 600 |
| 2026-07-21 | $20,54 | -0,05 % | $20,53 | $20,54 | $20,53 | 700 |
| 2026-07-20 | $20,55 | -0,15 % | $20,46 | $20,81 | $20,46 | 7,40K |
| 2026-07-17 | $20,58 | +0,15 % | $20,58 | $20,65 | $20,58 | 6,40K |
| 2026-07-16 | $20,55 | 0,00 % | $20,55 | $20,55 | $20,45 | 10,80K |
| 2026-07-15 | $20,55 | +0,10 % | $20,64 | $20,65 | $20,42 | 4,60K |
| 2026-07-14 | $20,53 | -0,34 % | $20,55 | $20,60 | $20,53 | 3,10K |
| 2026-07-13 | $20,60 | +0,24 % | $20,70 | $20,70 | $20,60 | 5,40K |
| 2026-07-10 | $20,55 | +0,24 % | $20,59 | $20,59 | $20,55 | 2,30K |
| 2026-07-09 | $20,50 | +0,69 % | $20,45 | $20,50 | $20,45 | 500 |
| 2026-07-08 | $20,36 | +1,04 % | $20,20 | $20,51 | $20,20 | 5,10K |
| 2026-07-07 | $20,15 | +0,75 % | $20,15 | $20,18 | $20,15 | 4,20K |
| 2026-07-06 | $20,00 | +0,50 % | $20,02 | $20,02 | $20,00 | 2,20K |
| 2026-07-02 | $19,90 | -1,49 % | $19,90 | $19,90 | $19,90 | 700 |
| 2026-07-01 | $20,20 | -1,94 % | $20,30 | $20,30 | $20,12 | 9,90K |
| 2026-06-30 | $20,60 | +1,28 % | $20,65 | $20,76 | $20,27 | 3,00K |
| 2026-06-29 | $20,34 | +0,44 % | $20,50 | $20,58 | $20,34 | 3,40K |
| 2026-06-26 | $20,25 | +0,15 % | $20,25 | $20,25 | $19,72 | 12,60K |
| 2026-06-25 | $20,22 | -1,37 % | $20,22 | $20,22 | $20,22 | 1,90K |
| 2026-06-24 | $20,50 | +1,54 % | $20,23 | $20,65 | $20,23 | 6,00K |
| 2026-06-23 | $20,19 | -0,93 % | $20,40 | $20,40 | $20,15 | 1,20K |
| 2026-06-22 | $20,38 | -0,63 % | $20,50 | $20,50 | $20,38 | 2,20K |
| 2026-06-18 | $20,51 | 0,00 % | $20,57 | $20,62 | $20,51 | 3,90K |
| 2026-06-17 | $20,51 | +0,29 % | $20,41 | $20,53 | $20,38 | 5,40K |
| 2026-06-16 | $20,45 | -0,92 % | $20,75 | $20,75 | $20,43 | 8,40K |
| 2026-06-15 | $20,64 | +0,98 % | $20,52 | $20,69 | $20,40 | 5,40K |
| 2026-06-12 | $20,44 | -0,49 % | $20,44 | $20,44 | $20,44 | 200 |
| 2026-06-11 | $20,54 | +0,49 % | $20,55 | $20,55 | $20,51 | 1,90K |
| 2026-06-10 | $20,44 | -0,58 % | $20,56 | $20,76 | $20,40 | 4,50K |
| 2026-06-09 | $20,56 | +0,05 % | $20,56 | $20,56 | $20,56 | 1,40K |
| 2026-06-08 | $20,55 | -0,15 % | $20,76 | $20,76 | $20,55 | 2,70K |
| 2026-06-05 | $20,58 | -0,15 % | $20,51 | $20,60 | $20,51 | 2,50K |
| 2026-06-04 | $20,61 | +0,49 % | $20,65 | $20,65 | $20,50 | 4,80K |
| 2026-06-03 | $20,51 | -1,44 % | $20,84 | $20,84 | $20,50 | 3,20K |
| 2026-06-02 | $20,81 | +0,39 % | $20,81 | $20,99 | $20,64 | 1,40K |
| 2026-06-01 | $20,73 | -0,81 % | $20,86 | $20,91 | $20,72 | 6,00K |
| 2026-05-29 | $20,90 | +0,58 % | $20,66 | $20,90 | $20,66 | 2,50K |
| 2026-05-28 | $20,78 | -0,76 % | $20,80 | $20,80 | $20,78 | 1,50K |
| 2026-05-27 | $20,94 | +0,67 % | $21,00 | $21,00 | $20,74 | 4,50K |
| 2026-05-26 | $20,80 | +0,53 % | $20,83 | $20,83 | $20,62 | 1,60K |