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 | $18,61 | +0,22 % | $18,72 | $18,93 | $18,47 | 190,40K |
| 2026-09-30 | $18,57 | -0,85 % | $19,09 | $19,09 | $18,52 | 248,80K |
| 2026-09-29 | $18,73 | -0,90 % | $18,93 | $19,13 | $18,66 | 158,60K |
| 2026-09-28 | $18,90 | +0,05 % | $19,00 | $19,10 | $18,50 | 247,20K |
| 2026-09-25 | $18,89 | +2,38 % | $18,58 | $19,00 | $18,30 | 155,40K |
| 2026-09-24 | $18,45 | +1,77 % | $17,86 | $18,61 | $17,84 | 147,10K |
| 2026-09-23 | $18,13 | 0,00 % | $18,31 | $18,31 | $17,56 | 157,00K |
| 2026-09-22 | $18,13 | -1,41 % | $18,55 | $18,60 | $17,84 | 228,00K |
| 2026-09-21 | $18,39 | +0,05 % | $18,31 | $18,62 | $18,07 | 209,60K |
| 2026-09-18 | $18,38 | -0,11 % | $18,30 | $18,45 | $17,96 | 688,40K |
| 2026-09-17 | $18,40 | -0,11 % | $18,80 | $18,98 | $18,35 | 251,40K |
| 2026-09-16 | $18,42 | +0,16 % | $18,39 | $18,83 | $18,15 | 223,90K |
| 2026-09-15 | $18,39 | -0,97 % | $18,53 | $18,53 | $17,86 | 262,20K |
| 2026-09-14 | $18,57 | -2,67 % | $18,90 | $19,19 | $18,56 | 346,10K |
| 2026-09-11 | $19,08 | +1,49 % | $19,71 | $20,24 | $19,03 | 376,30K |
| 2026-09-10 | $18,80 | +3,75 % | $18,00 | $19,18 | $17,84 | 562,20K |
| 2026-09-09 | $18,12 | -3,05 % | $18,69 | $19,10 | $18,10 | 247,70K |
| 2026-09-08 | $18,69 | +0,92 % | $18,80 | $19,00 | $18,48 | 209,40K |
| 2026-09-04 | $18,52 | +0,93 % | $18,46 | $18,66 | $17,94 | 209,20K |
| 2026-09-03 | $18,35 | +1,27 % | $18,70 | $18,79 | $18,12 | 211,80K |
| 2026-09-02 | $18,12 | -2,11 % | $18,55 | $18,70 | $18,08 | 219,90K |
| 2026-09-01 | $18,51 | -2,58 % | $18,91 | $19,36 | $18,48 | 252,30K |
| 2026-08-31 | $19,00 | -7,99 % | $20,48 | $20,48 | $18,90 | 337,60K |
| 2026-08-28 | $20,65 | -2,46 % | $21,17 | $21,85 | $20,31 | 384,20K |
| 2026-08-27 | $21,17 | -2,31 % | $21,68 | $21,79 | $20,96 | 191,50K |
| 2026-08-26 | $21,67 | +0,98 % | $21,57 | $21,97 | $21,10 | 182,50K |
| 2026-08-25 | $21,46 | +2,48 % | $21,91 | $22,22 | $21,01 | 186,20K |
| 2026-08-24 | $20,94 | -2,42 % | $21,22 | $21,28 | $20,69 | 227,70K |
| 2026-08-21 | $21,46 | +2,53 % | $21,14 | $21,75 | $20,87 | 189,60K |
| 2026-08-20 | $20,93 | -3,46 % | $21,80 | $22,07 | $20,58 | 310,70K |
| 2026-08-19 | $21,68 | -6,03 % | $23,19 | $23,29 | $21,61 | 245,50K |
| 2026-08-18 | $23,07 | -6,90 % | $25,08 | $25,08 | $22,50 | 326,20K |
| 2026-08-17 | $24,78 | +7,74 % | $23,20 | $25,20 | $23,01 | 437,70K |
| 2026-08-14 | $23,00 | +1,01 % | $23,42 | $23,97 | $22,52 | 405,90K |
| 2026-08-13 | $22,77 | +13,11 % | $22,00 | $22,79 | $19,83 | 670,50K |
| 2026-08-12 | $20,13 | +0,65 % | $20,14 | $20,43 | $19,73 | 254,60K |
| 2026-08-11 | $20,00 | +1,27 % | $19,86 | $20,11 | $19,28 | 171,40K |
| 2026-08-10 | $19,75 | -2,08 % | $20,12 | $20,48 | $19,65 | 199,40K |
| 2026-08-07 | $20,17 | -1,66 % | $20,65 | $21,18 | $19,90 | 148,70K |
| 2026-08-06 | $20,51 | -0,92 % | $20,41 | $21,72 | $20,37 | 197,20K |
| 2026-08-05 | $20,70 | -1,19 % | $20,78 | $21,17 | $20,51 | 200,30K |
| 2026-08-04 | $20,95 | +7,60 % | $19,64 | $21,12 | $19,48 | 365,30K |
| 2026-08-03 | $19,47 | +6,45 % | $18,30 | $19,57 | $18,25 | 345,70K |
| 2026-07-31 | $18,29 | +4,75 % | $17,74 | $18,54 | $17,38 | 253,00K |
| 2026-07-30 | $17,46 | -2,08 % | $17,90 | $18,29 | $17,23 | 214,70K |
| 2026-07-29 | $17,83 | -6,94 % | $19,00 | $19,18 | $17,32 | 473,00K |
| 2026-07-28 | $19,16 | -0,62 % | $19,19 | $19,25 | $18,61 | 528,20K |
| 2026-07-27 | $19,28 | +0,73 % | $19,43 | $19,77 | $18,94 | 213,40K |
| 2026-07-24 | $19,14 | -2,55 % | $19,64 | $19,65 | $18,94 | 291,00K |
| 2026-07-23 | $19,64 | +3,21 % | $18,95 | $19,77 | $18,95 | 259,90K |
| 2026-07-22 | $19,03 | -0,99 % | $19,52 | $19,80 | $18,81 | 420,40K |
| 2026-07-21 | $19,22 | +3,72 % | $18,62 | $19,49 | $18,50 | 264,20K |
| 2026-07-20 | $18,53 | +0,38 % | $18,50 | $19,25 | $18,19 | 290,20K |
| 2026-07-17 | $18,46 | +1,04 % | $18,05 | $18,92 | $18,03 | 259,80K |
| 2026-07-16 | $18,27 | -0,33 % | $18,15 | $18,36 | $18,00 | 274,20K |
| 2026-07-15 | $18,33 | -0,22 % | $18,23 | $18,60 | $18,15 | 218,80K |
| 2026-07-14 | $18,37 | +0,11 % | $18,45 | $18,93 | $18,29 | 244,50K |
| 2026-07-13 | $18,35 | -2,65 % | $18,03 | $18,77 | $18,03 | 285,10K |
| 2026-07-10 | $18,85 | +2,00 % | $18,42 | $18,99 | $18,35 | 194,80K |
| 2026-07-09 | $18,48 | +0,93 % | $18,33 | $18,53 | $18,14 | 217,10K |
| 2026-07-08 | $18,31 | +0,11 % | $18,15 | $18,54 | $18,04 | 240,60K |
| 2026-07-07 | $18,29 | -2,97 % | $18,51 | $18,82 | $17,92 | 330,10K |
| 2026-07-06 | $18,85 | +2,50 % | $18,41 | $19,09 | $18,41 | 292,80K |
| 2026-07-02 | $18,39 | +3,14 % | $17,73 | $18,84 | $17,73 | 317,20K |
| 2026-07-01 | $17,83 | -0,94 % | $18,00 | $18,38 | $17,63 | 294,70K |
| 2026-06-30 | $18,00 | -0,33 % | $17,91 | $18,71 | $17,58 | 404,50K |
| 2026-06-29 | $18,06 | +0,95 % | $17,63 | $18,71 | $17,50 | 410,50K |
| 2026-06-26 | $17,89 | +5,30 % | $16,75 | $18,14 | $16,74 | 2,27M |
| 2026-06-25 | $16,99 | +2,10 % | $16,60 | $17,50 | $16,60 | 434,10K |
| 2026-06-24 | $16,64 | +1,53 % | $16,26 | $17,00 | $16,26 | 300,40K |
| 2026-06-23 | $16,39 | -0,43 % | $16,00 | $16,86 | $15,98 | 365,10K |
| 2026-06-22 | $16,46 | -4,36 % | $17,08 | $17,16 | $16,16 | 419,60K |
| 2026-06-18 | $17,21 | +3,86 % | $16,85 | $17,40 | $16,70 | 369,50K |
| 2026-06-17 | $16,57 | -1,37 % | $16,92 | $17,30 | $16,47 | 490,40K |
| 2026-06-16 | $16,80 | -4,98 % | $17,71 | $17,92 | $16,74 | 317,70K |
| 2026-06-15 | $17,68 | -4,33 % | $18,76 | $18,97 | $17,64 | 461,50K |
| 2026-06-12 | $18,48 | -4,59 % | $19,44 | $19,45 | $18,21 | 309,90K |
| 2026-06-11 | $19,37 | +12,88 % | $17,57 | $19,43 | $17,27 | 486,50K |
| 2026-06-10 | $17,16 | -4,77 % | $17,89 | $17,99 | $16,88 | 282,60K |
| 2026-06-09 | $18,02 | +3,50 % | $17,53 | $18,05 | $17,03 | 325,90K |
| 2026-06-08 | $17,41 | +0,64 % | $17,55 | $17,66 | $17,27 | 241,90K |
| 2026-06-05 | $17,30 | -4,63 % | $17,79 | $17,95 | $16,97 | 282,70K |
| 2026-06-04 | $18,14 | +7,27 % | $16,75 | $18,30 | $16,72 | 485,70K |
| 2026-06-03 | $16,91 | -1,63 % | $17,15 | $17,40 | $16,80 | 256,60K |
| 2026-06-02 | $17,19 | +1,00 % | $17,10 | $17,65 | $16,82 | 305,00K |
| 2026-06-01 | $17,02 | -1,28 % | $17,07 | $17,46 | $16,63 | 526,50K |
| 2026-05-29 | $17,24 | +2,50 % | $17,30 | $17,68 | $16,42 | 509,60K |
| 2026-05-28 | $16,82 | -0,30 % | $16,88 | $17,84 | $16,80 | 398,60K |
| 2026-05-27 | $16,87 | +1,32 % | $16,75 | $17,42 | $16,46 | 643,30K |
| 2026-05-26 | $16,65 | +1,46 % | $16,66 | $17,39 | $16,49 | 575,90K |