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 | $17,74 | -1,11 % | $18,00 | $18,02 | $17,72 | 2,83M |
| 2026-09-29 | $17,94 | -0,22 % | $17,94 | $18,07 | $17,83 | 3,63M |
| 2026-09-28 | $17,98 | -0,39 % | $18,12 | $18,20 | $17,97 | 5,15M |
| 2026-09-25 | $18,05 | +1,23 % | $17,74 | $18,10 | $17,67 | 4,02M |
| 2026-09-24 | $17,83 | -0,72 % | $18,03 | $18,15 | $17,79 | 5,05M |
| 2026-09-23 | $17,96 | -1,21 % | $18,09 | $18,17 | $17,95 | 5,17M |
| 2026-09-22 | $18,18 | -0,49 % | $18,31 | $18,46 | $18,16 | 4,39M |
| 2026-09-21 | $18,27 | +0,05 % | $18,29 | $18,35 | $18,13 | 5,55M |
| 2026-09-18 | $18,26 | -0,76 % | $18,27 | $18,31 | $18,13 | 7,77M |
| 2026-09-17 | $18,40 | -0,54 % | $18,57 | $18,69 | $18,38 | 5,83M |
| 2026-09-16 | $18,50 | -0,80 % | $18,61 | $18,82 | $18,43 | 3,17M |
| 2026-09-15 | $18,65 | -1,48 % | $18,92 | $19,02 | $18,63 | 3,56M |
| 2026-09-14 | $18,93 | +0,16 % | $19,05 | $19,22 | $18,91 | 3,30M |
| 2026-09-11 | $18,90 | +0,11 % | $18,97 | $19,10 | $18,79 | 2,43M |
| 2026-09-10 | $18,88 | -0,16 % | $19,03 | $19,05 | $18,75 | 3,49M |
| 2026-09-09 | $18,91 | -0,79 % | $19,02 | $19,08 | $18,73 | 3,83M |
| 2026-09-08 | $19,06 | -0,31 % | $19,10 | $19,25 | $19,06 | 2,69M |
| 2026-09-04 | $19,12 | -0,78 % | $19,18 | $19,39 | $19,12 | 1,92M |
| 2026-09-03 | $19,27 | -0,16 % | $19,40 | $19,63 | $19,18 | 2,73M |
| 2026-09-02 | $19,30 | -0,31 % | $19,41 | $19,41 | $19,20 | 5,13M |
| 2026-09-01 | $19,36 | +1,68 % | $19,09 | $19,46 | $19,03 | 3,74M |
| 2026-08-31 | $19,04 | +0,26 % | $18,95 | $19,06 | $18,73 | 5,56M |
| 2026-08-28 | $18,99 | -0,73 % | $19,21 | $19,25 | $18,98 | 2,15M |
| 2026-08-27 | $19,13 | -0,67 % | $19,17 | $19,21 | $19,07 | 2,01M |
| 2026-08-26 | $19,26 | -0,67 % | $19,40 | $19,41 | $19,25 | 2,17M |
| 2026-08-25 | $19,39 | +0,36 % | $19,35 | $19,43 | $19,21 | 3,47M |
| 2026-08-24 | $19,32 | -0,36 % | $19,43 | $19,62 | $19,27 | 2,28M |
| 2026-08-21 | $19,39 | -0,10 % | $19,51 | $19,56 | $19,31 | 1,96M |
| 2026-08-20 | $19,41 | +0,47 % | $19,34 | $19,56 | $19,26 | 3,03M |
| 2026-08-19 | $19,32 | +1,10 % | $19,28 | $19,35 | $19,15 | 2,34M |
| 2026-08-18 | $19,11 | -0,21 % | $19,26 | $19,32 | $19,08 | 3,23M |
| 2026-08-17 | $19,15 | -0,52 % | $19,02 | $19,27 | $19,02 | 2,98M |
| 2026-08-14 | $19,25 | +0,21 % | $19,16 | $19,43 | $19,11 | 2,69M |
| 2026-08-13 | $19,21 | 0,00 % | $19,27 | $19,46 | $19,20 | 3,98M |
| 2026-08-12 | $19,21 | +0,31 % | $19,20 | $19,38 | $19,19 | 2,70M |
| 2026-08-11 | $19,15 | -2,49 % | $19,39 | $19,48 | $19,13 | 3,74M |
| 2026-08-10 | $19,64 | -1,65 % | $19,93 | $19,93 | $19,60 | 4,21M |
| 2026-08-07 | $19,97 | -1,14 % | $20,27 | $20,28 | $19,94 | 4,22M |
| 2026-08-06 | $20,20 | -0,93 % | $20,57 | $20,63 | $20,19 | 3,30M |
| 2026-08-05 | $20,39 | +0,59 % | $20,32 | $20,44 | $20,09 | 4,43M |
| 2026-08-04 | $20,27 | -1,31 % | $20,40 | $20,41 | $20,15 | 3,82M |
| 2026-08-03 | $20,54 | -2,24 % | $20,91 | $21,05 | $20,45 | 4,80M |
| 2026-07-31 | $21,01 | -2,42 % | $21,58 | $21,66 | $20,96 | 5,05M |
| 2026-07-30 | $21,53 | -1,28 % | $21,75 | $21,80 | $21,27 | 4,06M |
| 2026-07-29 | $21,81 | -0,27 % | $21,96 | $22,04 | $21,70 | 3,53M |
| 2026-07-28 | $21,87 | +1,58 % | $21,77 | $22,04 | $21,51 | 8,01M |
| 2026-07-27 | $21,53 | +0,61 % | $21,36 | $21,71 | $21,30 | 2,95M |
| 2026-07-24 | $21,40 | +1,23 % | $21,29 | $21,50 | $21,23 | 2,18M |
| 2026-07-23 | $21,14 | -0,66 % | $21,27 | $21,42 | $21,05 | 2,32M |
| 2026-07-22 | $21,28 | -0,88 % | $21,46 | $21,57 | $21,24 | 2,42M |
| 2026-07-21 | $21,47 | +1,04 % | $21,26 | $21,48 | $21,17 | 3,82M |
| 2026-07-20 | $21,25 | -0,33 % | $21,30 | $21,48 | $21,03 | 4,86M |
| 2026-07-17 | $21,32 | +0,14 % | $21,40 | $21,47 | $21,15 | 4,99M |
| 2026-07-16 | $21,29 | +3,10 % | $20,71 | $21,30 | $20,69 | 3,80M |
| 2026-07-15 | $20,65 | -1,15 % | $20,99 | $21,09 | $20,59 | 3,32M |
| 2026-07-14 | $20,89 | +0,38 % | $20,87 | $20,95 | $20,76 | 4,13M |
| 2026-07-13 | $20,81 | +0,58 % | $20,80 | $20,94 | $20,63 | 3,40M |
| 2026-07-10 | $20,69 | 0,00 % | $20,78 | $20,86 | $20,51 | 1,96M |
| 2026-07-09 | $20,69 | +0,29 % | $20,72 | $20,88 | $20,63 | 5,70M |
| 2026-07-08 | $20,63 | -0,10 % | $20,58 | $20,69 | $20,45 | 3,69M |
| 2026-07-07 | $20,65 | +1,23 % | $20,57 | $20,83 | $20,46 | 4,11M |
| 2026-07-06 | $20,40 | -1,02 % | $20,55 | $20,61 | $20,38 | 2,97M |
| 2026-07-02 | $20,61 | +1,58 % | $20,43 | $20,65 | $20,39 | 2,60M |
| 2026-07-01 | $20,29 | +0,59 % | $20,16 | $20,38 | $20,12 | 2,88M |
| 2026-06-30 | $20,17 | -2,28 % | $20,48 | $20,48 | $20,17 | 4,81M |
| 2026-06-29 | $20,64 | +0,68 % | $20,50 | $20,64 | $20,37 | 3,68M |
| 2026-06-26 | $20,50 | +0,94 % | $20,39 | $20,51 | $20,34 | 3,99M |
| 2026-06-25 | $20,31 | -0,54 % | $20,48 | $20,52 | $20,11 | 2,88M |
| 2026-06-24 | $20,42 | +0,59 % | $20,34 | $20,54 | $20,27 | 4,42M |
| 2026-06-23 | $20,30 | +0,69 % | $20,09 | $20,49 | $20,09 | 3,03M |
| 2026-06-22 | $20,16 | +1,87 % | $19,84 | $20,25 | $19,84 | 3,96M |
| 2026-06-18 | $19,79 | -1,15 % | $20,32 | $20,32 | $19,75 | 7,35M |
| 2026-06-17 | $20,02 | -2,34 % | $20,65 | $20,78 | $19,96 | 4,63M |
| 2026-06-16 | $20,50 | -0,05 % | $20,56 | $20,73 | $20,41 | 3,17M |
| 2026-06-15 | $20,51 | -0,92 % | $20,64 | $20,81 | $20,43 | 5,12M |
| 2026-06-12 | $20,70 | +0,98 % | $20,53 | $20,85 | $20,43 | 4,90M |
| 2026-06-11 | $20,50 | +0,20 % | $20,46 | $20,78 | $20,42 | 4,75M |
| 2026-06-10 | $20,46 | +0,39 % | $20,24 | $20,90 | $20,19 | 8,38M |
| 2026-06-09 | $20,38 | +4,25 % | $19,67 | $20,47 | $19,59 | 7,12M |
| 2026-06-08 | $19,55 | -0,51 % | $19,70 | $19,75 | $19,36 | 5,09M |
| 2026-06-05 | $19,65 | +0,41 % | $19,47 | $19,79 | $19,47 | 2,96M |
| 2026-06-04 | $19,57 | +0,93 % | $19,60 | $19,69 | $19,43 | 2,87M |
| 2026-06-03 | $19,39 | -1,12 % | $19,53 | $19,69 | $19,37 | 3,16M |
| 2026-06-02 | $19,61 | +0,67 % | $19,51 | $19,69 | $19,35 | 3,18M |
| 2026-06-01 | $19,48 | -2,21 % | $19,84 | $19,91 | $19,48 | 2,68M |
| 2026-05-29 | $19,92 | -0,94 % | $20,08 | $20,08 | $19,73 | 5,28M |
| 2026-05-28 | $20,11 | -0,45 % | $20,14 | $20,20 | $19,99 | 4,33M |
| 2026-05-27 | $20,20 | -1,75 % | $20,57 | $20,61 | $20,11 | 5,06M |
| 2026-05-26 | $20,56 | +0,98 % | $20,46 | $20,58 | $20,34 | 2,93M |
| 2026-05-22 | $20,36 | 0,00 % | $20,41 | $20,60 | $20,28 | 2,77M |