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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,52 | -15,97 % | $13,30 | $14,00 | $13,28 | 412,98K |
| 2026-10-01 | $16,09 | -1,17 % | $16,21 | $16,45 | $15,88 | 652,90K |
| 2026-09-30 | $16,28 | -2,16 % | $16,67 | $16,67 | $16,14 | 768,90K |
| 2026-09-29 | $16,64 | +2,27 % | $16,27 | $16,77 | $15,80 | 1,01M |
| 2026-09-28 | $16,27 | +0,93 % | $16,04 | $16,27 | $15,86 | 479,00K |
| 2026-09-25 | $16,12 | +1,51 % | $15,88 | $16,21 | $15,74 | 539,00K |
| 2026-09-24 | $15,88 | +2,25 % | $15,67 | $15,91 | $15,49 | 759,50K |
| 2026-09-23 | $15,53 | -3,06 % | $15,88 | $16,26 | $15,38 | 573,10K |
| 2026-09-22 | $16,02 | +2,76 % | $15,90 | $16,29 | $15,69 | 770,50K |
| 2026-09-21 | $15,59 | +2,43 % | $15,06 | $15,65 | $14,91 | 1,06M |
| 2026-09-18 | $15,22 | +0,79 % | $14,98 | $15,24 | $14,88 | 2,17M |
| 2026-09-17 | $15,10 | -5,98 % | $16,30 | $16,38 | $15,07 | 1,05M |
| 2026-09-16 | $16,06 | +2,36 % | $15,81 | $16,22 | $15,65 | 1,62M |
| 2026-09-15 | $15,69 | -0,13 % | $15,69 | $16,04 | $15,20 | 1,08M |
| 2026-09-14 | $15,71 | +1,35 % | $15,36 | $15,80 | $15,36 | 1,14M |
| 2026-09-11 | $15,50 | -0,26 % | $16,06 | $16,22 | $15,33 | 792,00K |
| 2026-09-10 | $15,54 | -4,37 % | $15,93 | $16,04 | $15,39 | 1,36M |
| 2026-09-09 | $16,25 | -0,06 % | $16,10 | $16,46 | $15,99 | 578,40K |
| 2026-09-08 | $16,26 | -2,75 % | $16,48 | $16,55 | $15,99 | 621,80K |
| 2026-09-04 | $16,72 | +1,70 % | $16,32 | $16,78 | $16,25 | 674,30K |
| 2026-09-03 | $16,44 | -2,20 % | $17,09 | $17,11 | $16,28 | 998,50K |
| 2026-09-02 | $16,81 | +1,14 % | $16,80 | $17,21 | $16,66 | 528,90K |
| 2026-09-01 | $16,62 | -1,77 % | $16,84 | $17,08 | $16,54 | 559,70K |
| 2026-08-31 | $16,92 | +0,18 % | $16,81 | $16,95 | $16,48 | 581,10K |
| 2026-08-28 | $16,89 | +0,24 % | $16,97 | $17,33 | $16,87 | 776,20K |
| 2026-08-27 | $16,85 | -0,18 % | $16,85 | $17,17 | $16,79 | 449,80K |
| 2026-08-26 | $16,88 | +0,54 % | $16,85 | $17,10 | $16,62 | 489,40K |
| 2026-08-25 | $16,79 | +0,60 % | $16,73 | $16,87 | $16,39 | 369,50K |
| 2026-08-24 | $16,69 | -0,30 % | $16,74 | $17,00 | $16,39 | 654,70K |
| 2026-08-21 | $16,74 | +0,90 % | $16,81 | $16,94 | $16,44 | 551,00K |
| 2026-08-20 | $16,59 | -3,77 % | $17,01 | $17,47 | $16,56 | 582,30K |
| 2026-08-19 | $17,24 | -1,77 % | $17,65 | $18,37 | $17,16 | 652,40K |
| 2026-08-18 | $17,55 | -0,62 % | $17,77 | $18,15 | $17,50 | 541,30K |
| 2026-08-17 | $17,66 | -3,71 % | $18,06 | $18,13 | $17,62 | 541,20K |
| 2026-08-14 | $18,34 | +0,55 % | $18,10 | $18,45 | $17,73 | 451,30K |
| 2026-08-13 | $18,24 | +4,95 % | $17,95 | $18,65 | $17,94 | 795,10K |
| 2026-08-12 | $17,38 | +0,06 % | $17,51 | $17,51 | $17,00 | 469,60K |
| 2026-08-11 | $17,37 | +1,76 % | $17,19 | $17,78 | $17,19 | 609,90K |
| 2026-08-10 | $17,07 | -1,04 % | $17,22 | $17,52 | $17,00 | 686,20K |
| 2026-08-07 | $17,25 | +0,88 % | $17,25 | $17,62 | $16,99 | 637,40K |
| 2026-08-06 | $17,10 | -3,28 % | $17,60 | $17,73 | $17,05 | 563,10K |
| 2026-08-05 | $17,68 | -1,23 % | $17,75 | $17,90 | $17,49 | 606,00K |
| 2026-08-04 | $17,90 | +0,11 % | $17,95 | $18,00 | $17,62 | 748,60K |
| 2026-08-03 | $17,88 | +7,39 % | $17,07 | $18,34 | $17,07 | 1,28M |
| 2026-07-31 | $16,65 | -2,75 % | $17,15 | $17,59 | $16,24 | 935,10K |
| 2026-07-30 | $17,12 | +3,82 % | $16,49 | $17,99 | $16,36 | 1,71M |
| 2026-07-29 | $16,49 | -16,55 % | $18,51 | $19,00 | $16,04 | 2,55M |
| 2026-07-28 | $19,76 | +1,18 % | $19,53 | $20,49 | $19,42 | 1,17M |
| 2026-07-27 | $19,53 | -1,31 % | $20,08 | $20,40 | $19,33 | 1,02M |
| 2026-07-24 | $19,79 | +6,63 % | $18,75 | $19,84 | $18,56 | 901,10K |
| 2026-07-23 | $18,56 | -1,38 % | $18,54 | $18,87 | $18,29 | 609,30K |
| 2026-07-22 | $18,82 | -1,00 % | $18,84 | $19,06 | $18,49 | 802,80K |
| 2026-07-21 | $19,01 | +0,64 % | $18,85 | $19,30 | $18,61 | 785,90K |
| 2026-07-20 | $18,89 | -1,87 % | $19,48 | $19,52 | $18,87 | 715,10K |
| 2026-07-17 | $19,25 | -3,02 % | $19,55 | $19,84 | $19,14 | 945,20K |
| 2026-07-16 | $19,85 | +5,70 % | $19,04 | $20,26 | $18,93 | 1,32M |
| 2026-07-15 | $18,78 | +2,07 % | $18,46 | $19,13 | $18,36 | 772,00K |
| 2026-07-14 | $18,40 | -0,97 % | $18,63 | $18,78 | $18,05 | 1,07M |
| 2026-07-13 | $18,58 | -1,12 % | $18,67 | $18,91 | $18,18 | 803,30K |
| 2026-07-10 | $18,79 | +2,18 % | $18,39 | $18,86 | $18,32 | 951,90K |
| 2026-07-09 | $18,39 | +6,30 % | $17,30 | $18,41 | $17,01 | 939,70K |
| 2026-07-08 | $17,30 | -0,92 % | $17,20 | $17,57 | $17,10 | 702,40K |
| 2026-07-07 | $17,46 | -3,96 % | $18,75 | $18,75 | $17,31 | 1,11M |
| 2026-07-06 | $18,18 | +0,72 % | $18,09 | $18,53 | $17,80 | 882,00K |
| 2026-07-02 | $18,05 | +0,89 % | $18,06 | $18,34 | $17,76 | 682,90K |
| 2026-07-01 | $17,89 | -0,39 % | $18,07 | $18,52 | $17,86 | 804,60K |
| 2026-06-30 | $17,96 | -4,16 % | $18,64 | $18,64 | $17,90 | 935,90K |
| 2026-06-29 | $18,74 | -0,11 % | $18,66 | $18,92 | $18,32 | 987,80K |
| 2026-06-26 | $18,76 | +3,65 % | $18,00 | $18,90 | $18,00 | 2,16M |
| 2026-06-25 | $18,10 | +1,80 % | $17,97 | $18,53 | $17,74 | 848,10K |
| 2026-06-24 | $17,78 | +0,51 % | $17,86 | $18,25 | $17,67 | 720,10K |
| 2026-06-23 | $17,69 | +0,51 % | $17,41 | $18,11 | $17,14 | 860,60K |
| 2026-06-22 | $17,60 | +0,11 % | $17,70 | $17,82 | $17,37 | 841,20K |
| 2026-06-18 | $17,58 | +2,21 % | $18,14 | $18,30 | $17,50 | 2,32M |
| 2026-06-17 | $17,20 | -2,88 % | $17,66 | $17,81 | $17,09 | 791,50K |
| 2026-06-16 | $17,71 | +1,43 % | $17,50 | $17,88 | $17,48 | 862,00K |
| 2026-06-15 | $17,46 | -1,74 % | $18,09 | $18,19 | $17,39 | 891,50K |
| 2026-06-12 | $17,77 | +1,48 % | $17,42 | $17,88 | $17,25 | 534,40K |
| 2026-06-11 | $17,51 | +2,46 % | $17,21 | $17,58 | $16,75 | 580,50K |
| 2026-06-10 | $17,09 | -4,53 % | $17,84 | $18,02 | $17,05 | 692,00K |
| 2026-06-09 | $17,90 | +5,67 % | $17,20 | $18,05 | $17,08 | 1,09M |
| 2026-06-08 | $16,94 | -0,29 % | $17,08 | $17,42 | $16,91 | 927,80K |
| 2026-06-05 | $16,99 | -3,25 % | $17,49 | $17,83 | $16,78 | 867,90K |
| 2026-06-04 | $17,56 | +9,07 % | $16,33 | $17,73 | $16,27 | 984,90K |
| 2026-06-03 | $16,10 | +2,74 % | $15,47 | $16,18 | $15,36 | 766,30K |
| 2026-06-02 | $15,67 | 0,00 % | $15,70 | $16,04 | $15,41 | 1,14M |
| 2026-06-01 | $15,67 | -2,31 % | $15,94 | $16,05 | $15,35 | 800,30K |
| 2026-05-29 | $16,04 | -2,55 % | $16,43 | $16,70 | $16,03 | 1,20M |
| 2026-05-28 | $16,46 | +8,36 % | $15,25 | $16,62 | $15,20 | 1,34M |
| 2026-05-27 | $15,19 | 0,00 % | $15,37 | $15,58 | $14,77 | 894,70K |