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 | $14,06 | +1,74 % | $13,89 | $14,13 | $13,82 | 25,38K |
| 2026-09-30 | $13,82 | -1,14 % | $14,00 | $14,27 | $13,63 | 549,00K |
| 2026-09-29 | $13,98 | -2,98 % | $14,35 | $14,76 | $13,86 | 501,30K |
| 2026-09-28 | $14,41 | -3,16 % | $14,71 | $14,71 | $14,05 | 324,30K |
| 2026-09-25 | $14,88 | -1,65 % | $15,14 | $15,14 | $14,55 | 315,10K |
| 2026-09-24 | $15,13 | +0,20 % | $15,13 | $15,19 | $14,63 | 499,30K |
| 2026-09-23 | $15,10 | -0,33 % | $15,18 | $15,39 | $14,80 | 451,40K |
| 2026-09-22 | $15,15 | +2,71 % | $14,89 | $15,17 | $14,27 | 461,20K |
| 2026-09-21 | $14,75 | -0,20 % | $14,78 | $15,00 | $14,45 | 484,40K |
| 2026-09-18 | $14,78 | -1,79 % | $14,98 | $14,98 | $14,58 | 1,06M |
| 2026-09-17 | $15,05 | +2,31 % | $14,71 | $15,09 | $14,17 | 1,08M |
| 2026-09-16 | $14,71 | -0,41 % | $14,77 | $14,87 | $14,26 | 1,86M |
| 2026-09-15 | $14,77 | -5,62 % | $15,40 | $15,47 | $14,70 | 1,65M |
| 2026-09-14 | $15,65 | +0,64 % | $15,74 | $15,96 | $15,49 | 462,10K |
| 2026-09-11 | $15,55 | +0,19 % | $15,61 | $15,65 | $15,22 | 263,20K |
| 2026-09-10 | $15,52 | +2,04 % | $15,15 | $15,76 | $15,07 | 434,20K |
| 2026-09-09 | $15,21 | -4,04 % | $15,74 | $15,93 | $15,16 | 366,10K |
| 2026-09-08 | $15,85 | -4,52 % | $16,35 | $16,66 | $15,70 | 443,00K |
| 2026-09-04 | $16,60 | +0,36 % | $16,24 | $16,67 | $16,04 | 321,40K |
| 2026-09-03 | $16,54 | -1,55 % | $16,99 | $17,08 | $16,00 | 517,30K |
| 2026-09-02 | $16,80 | +5,00 % | $15,96 | $16,82 | $15,85 | 454,60K |
| 2026-09-01 | $16,00 | -0,31 % | $15,96 | $16,27 | $15,82 | 368,80K |
| 2026-08-31 | $16,05 | -1,41 % | $16,09 | $16,13 | $15,62 | 1,05M |
| 2026-08-28 | $16,28 | -0,49 % | $16,54 | $16,61 | $16,21 | 382,80K |
| 2026-08-27 | $16,36 | -3,59 % | $17,00 | $17,12 | $16,31 | 320,50K |
| 2026-08-26 | $16,97 | -0,18 % | $16,80 | $17,02 | $16,59 | 283,90K |
| 2026-08-25 | $17,00 | +1,37 % | $16,68 | $17,02 | $16,39 | 478,50K |
| 2026-08-24 | $16,77 | +0,54 % | $16,69 | $17,00 | $16,44 | 355,40K |
| 2026-08-21 | $16,68 | +0,18 % | $16,75 | $16,92 | $16,18 | 288,20K |
| 2026-08-20 | $16,65 | +0,97 % | $16,31 | $16,68 | $16,27 | 363,90K |
| 2026-08-19 | $16,49 | +2,17 % | $16,15 | $16,92 | $16,15 | 336,50K |
| 2026-08-18 | $16,14 | +0,87 % | $16,09 | $16,35 | $15,89 | 471,40K |
| 2026-08-17 | $16,00 | -2,08 % | $16,15 | $16,30 | $15,57 | 712,80K |
| 2026-08-14 | $16,34 | -1,74 % | $16,61 | $16,63 | $16,22 | 492,80K |
| 2026-08-13 | $16,63 | +0,54 % | $16,54 | $16,83 | $16,04 | 626,20K |
| 2026-08-12 | $16,54 | -2,42 % | $16,68 | $16,93 | $16,00 | 875,50K |
| 2026-08-11 | $16,95 | +0,89 % | $16,71 | $17,14 | $16,63 | 769,70K |
| 2026-08-10 | $16,80 | -3,84 % | $17,06 | $17,27 | $16,01 | 1,03M |
| 2026-08-07 | $17,47 | -20,45 % | $21,94 | $21,94 | $17,03 | 1,76M |
| 2026-08-06 | $21,96 | -2,14 % | $22,22 | $22,49 | $21,82 | 399,60K |
| 2026-08-05 | $22,44 | +2,75 % | $21,89 | $22,49 | $21,37 | 321,80K |
| 2026-08-04 | $21,84 | +2,20 % | $21,40 | $22,08 | $21,40 | 358,50K |
| 2026-08-03 | $21,37 | +1,47 % | $21,37 | $21,92 | $20,77 | 198,10K |
| 2026-07-31 | $21,06 | +0,19 % | $20,89 | $21,26 | $20,66 | 258,00K |
| 2026-07-30 | $21,02 | -2,00 % | $21,16 | $21,55 | $20,22 | 262,90K |
| 2026-07-29 | $21,45 | -0,05 % | $21,37 | $21,99 | $20,98 | 257,10K |
| 2026-07-28 | $21,46 | +3,82 % | $20,91 | $21,79 | $20,80 | 303,10K |
| 2026-07-27 | $20,67 | +2,38 % | $20,47 | $20,92 | $20,20 | 459,10K |
| 2026-07-24 | $20,19 | +2,12 % | $20,01 | $20,67 | $19,96 | 184,60K |
| 2026-07-23 | $19,77 | +0,97 % | $19,65 | $19,80 | $19,27 | 230,60K |
| 2026-07-22 | $19,58 | -5,32 % | $20,70 | $20,84 | $19,32 | 282,60K |
| 2026-07-21 | $20,68 | -0,91 % | $20,57 | $21,12 | $20,51 | 197,60K |
| 2026-07-20 | $20,87 | +0,77 % | $20,64 | $20,91 | $20,20 | 285,30K |
| 2026-07-17 | $20,71 | -1,85 % | $20,93 | $21,44 | $20,63 | 194,50K |
| 2026-07-16 | $21,10 | +0,52 % | $21,09 | $21,49 | $20,91 | 213,10K |
| 2026-07-15 | $20,99 | +0,57 % | $21,01 | $21,58 | $20,85 | 179,50K |
| 2026-07-14 | $20,87 | -1,56 % | $20,88 | $21,36 | $20,85 | 160,60K |
| 2026-07-13 | $21,20 | +0,81 % | $21,24 | $21,62 | $21,02 | 266,20K |
| 2026-07-10 | $21,03 | +0,19 % | $21,28 | $21,68 | $20,66 | 199,70K |
| 2026-07-09 | $20,99 | +1,75 % | $20,37 | $21,00 | $20,37 | 206,30K |
| 2026-07-08 | $20,63 | -3,60 % | $21,20 | $21,48 | $20,59 | 284,40K |
| 2026-07-07 | $21,40 | -1,43 % | $21,95 | $22,23 | $21,25 | 312,50K |
| 2026-07-06 | $21,71 | +0,09 % | $21,69 | $22,25 | $21,49 | 310,30K |
| 2026-07-02 | $21,69 | -1,27 % | $21,99 | $22,64 | $21,62 | 366,50K |
| 2026-07-01 | $21,97 | +2,86 % | $21,78 | $22,90 | $21,66 | 692,50K |
| 2026-06-30 | $21,36 | +1,23 % | $20,92 | $21,65 | $19,59 | 634,20K |
| 2026-06-29 | $21,10 | -0,89 % | $21,47 | $21,95 | $20,93 | 727,80K |
| 2026-06-26 | $21,29 | +5,97 % | $20,20 | $21,43 | $20,20 | 1,52M |
| 2026-06-25 | $20,09 | -1,47 % | $20,20 | $20,92 | $20,04 | 402,60K |
| 2026-06-24 | $20,39 | +2,26 % | $19,97 | $20,57 | $19,69 | 493,40K |
| 2026-06-23 | $19,94 | +0,20 % | $20,10 | $20,34 | $19,80 | 294,50K |
| 2026-06-22 | $19,90 | +0,40 % | $19,62 | $20,18 | $19,62 | 341,40K |
| 2026-06-18 | $19,82 | -0,70 % | $20,06 | $20,29 | $19,47 | 781,10K |
| 2026-06-17 | $19,96 | +0,25 % | $19,91 | $20,56 | $19,45 | 807,90K |
| 2026-06-16 | $19,91 | +1,63 % | $19,60 | $20,26 | $19,50 | 461,70K |
| 2026-06-15 | $19,59 | -5,00 % | $21,05 | $21,25 | $19,21 | 334,30K |
| 2026-06-12 | $20,62 | +2,08 % | $20,14 | $20,74 | $19,88 | 247,70K |
| 2026-06-11 | $20,20 | +0,90 % | $19,79 | $20,33 | $19,79 | 255,50K |
| 2026-06-10 | $20,02 | +2,09 % | $19,54 | $20,26 | $19,50 | 306,30K |
| 2026-06-09 | $19,61 | -0,81 % | $19,60 | $20,33 | $19,43 | 416,20K |
| 2026-06-08 | $19,77 | +0,46 % | $19,65 | $20,00 | $19,45 | 295,80K |
| 2026-06-05 | $19,68 | -0,91 % | $20,14 | $20,31 | $19,17 | 427,00K |
| 2026-06-04 | $19,86 | +1,27 % | $19,98 | $20,32 | $19,80 | 760,50K |
| 2026-06-03 | $19,61 | -2,44 % | $20,00 | $20,00 | $19,38 | 414,70K |
| 2026-06-02 | $20,10 | -4,51 % | $20,62 | $21,10 | $19,73 | 411,40K |
| 2026-06-01 | $21,05 | +3,39 % | $20,52 | $21,29 | $20,30 | 811,80K |
| 2026-05-29 | $20,36 | +1,55 % | $20,13 | $20,65 | $19,93 | 547,10K |
| 2026-05-28 | $20,05 | +1,26 % | $19,81 | $20,55 | $19,55 | 439,70K |
| 2026-05-27 | $19,80 | -1,00 % | $19,91 | $20,39 | $19,77 | 272,40K |
| 2026-05-26 | $20,00 | -0,10 % | $19,99 | $20,59 | $19,88 | 371,80K |