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 | $14,92 | +0,40 % | $14,90 | $15,05 | $14,36 | 88,75K |
| 2026-09-30 | $14,86 | +4,80 % | $14,40 | $15,37 | $14,10 | 151,90K |
| 2026-09-29 | $14,18 | -0,63 % | $14,20 | $14,68 | $13,85 | 148,90K |
| 2026-09-28 | $14,27 | -8,47 % | $15,25 | $15,41 | $14,11 | 80,80K |
| 2026-09-25 | $15,59 | -1,33 % | $16,00 | $16,10 | $15,34 | 99,10K |
| 2026-09-24 | $15,80 | +6,25 % | $14,58 | $16,29 | $14,37 | 167,40K |
| 2026-09-23 | $14,87 | -5,53 % | $16,40 | $16,47 | $14,81 | 218,40K |
| 2026-09-22 | $15,74 | +2,21 % | $15,34 | $16,46 | $15,08 | 380,70K |
| 2026-09-21 | $15,40 | +13,74 % | $13,41 | $15,64 | $13,01 | 557,90K |
| 2026-09-18 | $13,54 | +0,22 % | $13,51 | $15,00 | $12,78 | 991,30K |
| 2026-09-17 | $13,51 | -0,37 % | $13,56 | $13,96 | $12,65 | 535,40K |
| 2026-09-16 | $13,56 | +2,73 % | $12,89 | $14,60 | $12,69 | 868,40K |
| 2026-09-15 | $13,20 | +27,66 % | $10,30 | $14,20 | $9,93 | 2,53M |
| 2026-09-14 | $10,34 | -32,06 % | $14,67 | $14,67 | $10,23 | 1,84M |
| 2026-09-11 | $15,22 | -1,49 % | $15,45 | $15,73 | $14,70 | 226,00K |
| 2026-09-10 | $15,45 | -3,86 % | $15,53 | $15,84 | $15,08 | 79,60K |
| 2026-09-09 | $16,07 | -0,43 % | $15,72 | $16,41 | $15,45 | 92,80K |
| 2026-09-08 | $16,14 | +3,73 % | $15,40 | $16,55 | $15,00 | 262,20K |
| 2026-09-04 | $15,56 | -1,46 % | $15,90 | $16,09 | $14,90 | 118,90K |
| 2026-09-03 | $15,79 | -9,77 % | $17,06 | $17,43 | $15,50 | 270,30K |
| 2026-09-02 | $17,50 | +19,95 % | $14,56 | $17,50 | $13,50 | 418,60K |
| 2026-09-01 | $14,59 | -1,49 % | $14,34 | $15,20 | $14,20 | 171,50K |
| 2026-08-31 | $14,81 | -2,44 % | $15,07 | $15,85 | $14,45 | 173,80K |
| 2026-08-28 | $15,18 | -7,83 % | $16,30 | $16,91 | $14,80 | 238,70K |
| 2026-08-27 | $16,47 | -6,69 % | $17,50 | $17,60 | $16,29 | 216,80K |
| 2026-08-26 | $17,65 | -8,93 % | $19,00 | $19,17 | $16,26 | 258,20K |
| 2026-08-25 | $19,38 | -0,31 % | $19,40 | $19,88 | $18,80 | 158,00K |
| 2026-08-24 | $19,44 | -2,46 % | $19,50 | $19,84 | $17,10 | 390,40K |
| 2026-08-21 | $19,93 | +14,54 % | $17,70 | $21,00 | $17,20 | 1,27M |
| 2026-08-20 | $17,40 | +3,45 % | $16,53 | $17,69 | $15,76 | 177,10K |
| 2026-08-19 | $16,82 | +0,30 % | $16,69 | $17,06 | $15,40 | 208,90K |
| 2026-08-18 | $16,77 | -0,18 % | $16,40 | $17,10 | $15,90 | 164,90K |
| 2026-08-17 | $16,80 | -1,12 % | $17,00 | $17,97 | $16,68 | 277,50K |
| 2026-08-14 | $16,99 | +1,92 % | $16,63 | $17,40 | $15,85 | 205,90K |
| 2026-08-13 | $16,67 | +11,65 % | $14,26 | $17,44 | $13,65 | 335,20K |
| 2026-08-12 | $14,93 | +19,54 % | $12,99 | $15,01 | $12,76 | 326,20K |
| 2026-08-11 | $12,49 | -0,56 % | $12,51 | $13,00 | $12,00 | 268,10K |
| 2026-08-10 | $12,56 | -11,11 % | $13,88 | $14,75 | $12,29 | 287,80K |
| 2026-08-07 | $14,13 | -1,53 % | $14,06 | $14,97 | $12,89 | 239,50K |
| 2026-08-06 | $14,35 | -4,52 % | $14,85 | $15,65 | $14,20 | 100,60K |
| 2026-08-05 | $15,03 | -1,44 % | $15,15 | $15,51 | $14,10 | 153,90K |
| 2026-08-04 | $15,25 | +10,59 % | $13,08 | $16,28 | $13,08 | 325,20K |
| 2026-08-03 | $13,79 | +14,16 % | $12,08 | $14,21 | $11,99 | 239,20K |
| 2026-07-31 | $12,08 | -3,82 % | $13,87 | $13,87 | $11,64 | 230,20K |
| 2026-07-30 | $12,56 | +8,74 % | $12,44 | $13,14 | $12,10 | 257,80K |
| 2026-07-29 | $11,55 | -1,20 % | $11,92 | $13,97 | $11,35 | 382,40K |
| 2026-07-28 | $11,69 | -5,88 % | $12,01 | $12,99 | $11,33 | 233,00K |
| 2026-07-27 | $12,42 | +6,15 % | $12,26 | $13,70 | $12,07 | 266,10K |
| 2026-07-24 | $11,70 | -14,85 % | $14,00 | $14,00 | $11,57 | 321,30K |
| 2026-07-23 | $13,74 | -6,15 % | $14,50 | $15,42 | $13,57 | 249,10K |
| 2026-07-22 | $14,64 | -12,28 % | $16,78 | $17,27 | $14,46 | 305,20K |
| 2026-07-21 | $16,69 | -14,85 % | $20,06 | $20,11 | $16,50 | 577,10K |
| 2026-07-20 | $19,60 | -12,15 % | $22,30 | $23,99 | $19,44 | 288,90K |
| 2026-07-17 | $22,31 | +6,59 % | $19,47 | $23,68 | $19,01 | 567,70K |
| 2026-07-16 | $20,93 | -4,47 % | $20,93 | $22,13 | $18,98 | 335,70K |
| 2026-07-15 | $21,91 | +3,40 % | $20,33 | $24,93 | $20,33 | 427,10K |
| 2026-07-14 | $21,19 | -0,89 % | $21,38 | $22,30 | $19,80 | 383,60K |
| 2026-07-13 | $21,38 | -7,00 % | $22,11 | $23,04 | $20,96 | 448,60K |
| 2026-07-10 | $22,99 | -4,45 % | $24,00 | $25,14 | $22,75 | 486,40K |
| 2026-07-09 | $24,06 | +1,26 % | $24,00 | $25,50 | $23,68 | 457,60K |
| 2026-07-08 | $23,76 | +1,11 % | $23,00 | $25,88 | $22,90 | 409,10K |
| 2026-07-07 | $23,50 | -2,97 % | $23,58 | $24,51 | $21,86 | 488,70K |
| 2026-07-06 | $24,22 | +1,85 % | $24,40 | $25,89 | $23,50 | 455,70K |
| 2026-07-02 | $23,78 | -12,02 % | $26,83 | $28,00 | $23,64 | 641,10K |
| 2026-07-01 | $27,03 | -2,63 % | $28,10 | $31,89 | $25,97 | 864,50K |
| 2026-06-30 | $27,76 | +18,13 % | $23,50 | $28,55 | $22,45 | 783,90K |
| 2026-06-29 | $23,50 | +0,73 % | $23,21 | $24,98 | $21,30 | 822,10K |
| 2026-06-26 | $23,33 | -9,99 % | $25,49 | $27,00 | $22,72 | 596,70K |
| 2026-06-25 | $25,92 | -8,76 % | $28,68 | $28,90 | $25,67 | 714,80K |
| 2026-06-24 | $28,41 | -14,91 % | $34,00 | $34,11 | $27,28 | 877,40K |
| 2026-06-23 | $33,39 | -13,02 % | $37,74 | $41,53 | $31,61 | 1,31M |
| 2026-06-22 | $38,39 | +19,97 % | $36,20 | $45,00 | $33,00 | 2,35M |
| 2026-06-18 | $32,00 | +35,54 % | $24,10 | $39,25 | $23,00 | 8,69M |
| 2026-06-17 | $23,61 | +26,26 % | $18,98 | $25,00 | $18,80 | 3,05M |
| 2026-06-16 | $18,70 | +4,94 % | $17,46 | $19,71 | $17,17 | 1,57M |
| 2026-06-15 | $17,82 | +63,34 % | $11,62 | $18,05 | $11,44 | 6,24M |
| 2026-06-12 | $10,91 | +5,00 % | $10,52 | $11,17 | $10,30 | 134,90K |
| 2026-06-11 | $10,39 | +3,80 % | $10,03 | $10,47 | $9,75 | 197,50K |
| 2026-06-10 | $10,01 | -6,62 % | $10,52 | $11,23 | $10,01 | 150,10K |
| 2026-06-09 | $10,72 | -4,46 % | $11,13 | $11,73 | $10,40 | 146,50K |
| 2026-06-08 | $11,22 | +6,76 % | $10,75 | $12,00 | $10,36 | 196,50K |
| 2026-06-05 | $10,51 | -11,75 % | $11,67 | $11,90 | $9,80 | 303,20K |
| 2026-06-04 | $11,91 | -5,40 % | $12,35 | $12,81 | $11,78 | 316,60K |
| 2026-06-03 | $12,59 | -9,23 % | $13,65 | $13,80 | $12,41 | 492,60K |
| 2026-06-02 | $13,87 | +9,13 % | $12,68 | $13,96 | $12,17 | 536,50K |
| 2026-06-01 | $12,71 | -3,71 % | $13,69 | $13,69 | $12,50 | 239,10K |
| 2026-05-29 | $13,20 | +0,92 % | $13,23 | $13,90 | $12,82 | 318,30K |
| 2026-05-28 | $13,08 | +9,55 % | $12,05 | $13,29 | $11,50 | 279,00K |
| 2026-05-27 | $11,94 | +0,84 % | $12,14 | $12,74 | $11,35 | 211,50K |
| 2026-05-26 | $11,84 | -14,82 % | $14,65 | $14,65 | $11,75 | 527,20K |