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 | $16,65 | +2,71 % | $16,42 | $16,73 | $16,36 | 192,98K |
| 2026-09-30 | $16,21 | -1,04 % | $16,42 | $16,49 | $16,14 | 243,50K |
| 2026-09-29 | $16,38 | -0,97 % | $16,47 | $16,52 | $16,03 | 179,30K |
| 2026-09-28 | $16,54 | +0,36 % | $16,45 | $16,61 | $16,30 | 230,50K |
| 2026-09-25 | $16,48 | +0,43 % | $16,43 | $16,58 | $16,32 | 166,80K |
| 2026-09-24 | $16,41 | -0,24 % | $16,48 | $16,48 | $16,06 | 319,40K |
| 2026-09-23 | $16,45 | -1,26 % | $16,62 | $16,73 | $16,37 | 192,70K |
| 2026-09-22 | $16,66 | +2,33 % | $16,39 | $16,68 | $16,24 | 251,30K |
| 2026-09-21 | $16,28 | +0,87 % | $16,18 | $16,46 | $16,17 | 235,60K |
| 2026-09-18 | $16,14 | -0,49 % | $16,22 | $16,22 | $15,85 | 893,50K |
| 2026-09-17 | $16,22 | -0,49 % | $16,31 | $16,34 | $16,08 | 167,30K |
| 2026-09-16 | $16,30 | -0,91 % | $16,36 | $16,41 | $16,11 | 229,90K |
| 2026-09-15 | $16,45 | +1,36 % | $16,08 | $16,45 | $16,02 | 220,40K |
| 2026-09-14 | $16,23 | +2,20 % | $16,03 | $16,38 | $16,02 | 261,10K |
| 2026-09-11 | $15,88 | -0,25 % | $15,98 | $16,05 | $15,71 | 199,60K |
| 2026-09-10 | $15,92 | -0,25 % | $15,96 | $16,09 | $15,83 | 173,40K |
| 2026-09-09 | $15,96 | -0,44 % | $16,04 | $16,11 | $15,68 | 250,30K |
| 2026-09-08 | $16,03 | -4,92 % | $16,78 | $16,78 | $15,92 | 256,20K |
| 2026-09-04 | $16,86 | +0,90 % | $16,53 | $16,93 | $16,35 | 226,60K |
| 2026-09-03 | $16,71 | +1,40 % | $16,70 | $16,71 | $16,38 | 275,30K |
| 2026-09-02 | $16,48 | -1,26 % | $16,66 | $16,81 | $16,42 | 291,80K |
| 2026-09-01 | $16,69 | -2,97 % | $17,12 | $17,36 | $16,58 | 457,60K |
| 2026-08-31 | $17,20 | -0,46 % | $17,28 | $17,31 | $16,94 | 507,50K |
| 2026-08-28 | $17,28 | +1,11 % | $17,20 | $17,46 | $17,07 | 305,30K |
| 2026-08-27 | $17,09 | +0,65 % | $16,85 | $17,25 | $16,56 | 331,00K |
| 2026-08-26 | $16,98 | -0,29 % | $16,95 | $17,02 | $16,72 | 232,90K |
| 2026-08-25 | $17,03 | +1,43 % | $16,80 | $17,08 | $16,62 | 237,00K |
| 2026-08-24 | $16,79 | -1,76 % | $17,03 | $17,28 | $16,77 | 350,70K |
| 2026-08-21 | $17,09 | +2,27 % | $16,71 | $17,14 | $16,60 | 285,10K |
| 2026-08-20 | $16,71 | +1,09 % | $16,47 | $16,79 | $16,30 | 302,50K |
| 2026-08-19 | $16,53 | +0,18 % | $16,54 | $16,87 | $16,47 | 225,10K |
| 2026-08-18 | $16,50 | +2,55 % | $16,30 | $16,56 | $16,18 | 392,80K |
| 2026-08-17 | $16,09 | +0,19 % | $16,06 | $16,18 | $15,83 | 287,30K |
| 2026-08-14 | $16,06 | -1,53 % | $16,33 | $16,33 | $15,84 | 332,20K |
| 2026-08-13 | $16,31 | +5,63 % | $15,65 | $16,31 | $15,54 | 317,50K |
| 2026-08-12 | $15,44 | +0,13 % | $15,25 | $15,44 | $15,04 | 323,30K |
| 2026-08-11 | $15,42 | -1,60 % | $15,46 | $15,77 | $15,30 | 294,90K |
| 2026-08-10 | $15,67 | +3,16 % | $15,51 | $16,20 | $15,40 | 566,10K |
| 2026-08-07 | $15,19 | -2,75 % | $15,52 | $15,79 | $15,06 | 341,60K |
| 2026-08-06 | $15,62 | +2,63 % | $17,75 | $17,75 | $15,21 | 629,10K |
| 2026-08-05 | $15,22 | -0,07 % | $15,41 | $15,41 | $14,83 | 316,60K |
| 2026-08-04 | $15,23 | +1,47 % | $14,98 | $15,26 | $14,85 | 238,50K |
| 2026-08-03 | $15,01 | +1,15 % | $15,12 | $15,44 | $14,95 | 251,50K |
| 2026-07-31 | $14,84 | -1,20 % | $14,85 | $14,97 | $14,53 | 585,60K |
| 2026-07-30 | $15,02 | -5,00 % | $15,77 | $15,77 | $14,93 | 269,60K |
| 2026-07-29 | $15,81 | -2,11 % | $16,20 | $16,50 | $15,77 | 375,70K |
| 2026-07-28 | $16,15 | +2,74 % | $15,91 | $16,37 | $15,84 | 328,80K |
| 2026-07-27 | $15,72 | +3,69 % | $15,38 | $15,76 | $15,26 | 388,80K |
| 2026-07-24 | $15,16 | +0,66 % | $15,09 | $15,25 | $14,89 | 292,00K |
| 2026-07-23 | $15,06 | -2,21 % | $15,26 | $15,37 | $14,95 | 228,40K |
| 2026-07-22 | $15,40 | +0,33 % | $15,38 | $15,55 | $15,26 | 272,80K |
| 2026-07-21 | $15,35 | -0,20 % | $15,33 | $15,48 | $14,85 | 613,80K |
| 2026-07-20 | $15,38 | +0,39 % | $15,22 | $15,50 | $15,04 | 428,30K |
| 2026-07-17 | $15,32 | -0,58 % | $15,30 | $15,89 | $15,19 | 399,90K |
| 2026-07-16 | $15,41 | +7,54 % | $14,52 | $15,52 | $14,52 | 459,10K |
| 2026-07-15 | $14,33 | +1,85 % | $14,01 | $14,57 | $14,00 | 282,40K |
| 2026-07-14 | $14,07 | -1,68 % | $14,25 | $14,25 | $13,92 | 281,00K |
| 2026-07-13 | $14,31 | +5,61 % | $13,63 | $14,34 | $13,63 | 305,80K |
| 2026-07-10 | $13,55 | +0,82 % | $13,60 | $13,63 | $13,43 | 204,70K |
| 2026-07-09 | $13,44 | +0,90 % | $13,20 | $13,47 | $13,06 | 231,90K |
| 2026-07-08 | $13,32 | -1,41 % | $13,46 | $13,46 | $13,20 | 286,20K |
| 2026-07-07 | $13,51 | +4,24 % | $13,29 | $13,78 | $13,29 | 515,50K |
| 2026-07-06 | $12,96 | -0,92 % | $12,98 | $13,06 | $12,71 | 373,60K |
| 2026-07-02 | $13,08 | -0,23 % | $13,10 | $13,24 | $12,95 | 264,70K |
| 2026-07-01 | $13,11 | +6,76 % | $12,28 | $13,30 | $12,20 | 423,90K |
| 2026-06-30 | $12,28 | -4,44 % | $12,72 | $12,73 | $12,27 | 394,10K |
| 2026-06-29 | $12,85 | +0,94 % | $12,73 | $12,97 | $12,50 | 530,00K |
| 2026-06-26 | $12,73 | +7,43 % | $11,84 | $12,90 | $11,71 | 1,11M |
| 2026-06-25 | $11,85 | +1,89 % | $11,79 | $11,99 | $11,67 | 441,20K |
| 2026-06-24 | $11,63 | +2,38 % | $11,39 | $11,69 | $11,34 | 344,10K |
| 2026-06-23 | $11,36 | +3,18 % | $10,88 | $11,49 | $10,88 | 361,30K |
| 2026-06-22 | $11,01 | -3,08 % | $11,26 | $11,41 | $10,84 | 571,00K |
| 2026-06-18 | $11,36 | -0,35 % | $11,49 | $11,51 | $11,19 | 1,09M |
| 2026-06-17 | $11,40 | -0,44 % | $11,38 | $11,64 | $11,26 | 427,50K |
| 2026-06-16 | $11,45 | -1,46 % | $11,69 | $11,75 | $11,26 | 386,10K |
| 2026-06-15 | $11,62 | -3,49 % | $12,04 | $12,04 | $11,60 | 320,10K |
| 2026-06-12 | $12,04 | 0,00 % | $12,05 | $12,22 | $11,87 | 210,50K |
| 2026-06-11 | $12,04 | +2,73 % | $11,69 | $12,14 | $11,58 | 329,90K |
| 2026-06-10 | $11,72 | +0,09 % | $11,71 | $11,93 | $11,69 | 262,40K |
| 2026-06-09 | $11,71 | -1,43 % | $11,87 | $12,12 | $11,61 | 326,70K |
| 2026-06-08 | $11,88 | +0,93 % | $11,81 | $12,07 | $11,68 | 420,20K |
| 2026-06-05 | $11,77 | -0,76 % | $12,00 | $12,16 | $11,71 | 308,50K |
| 2026-06-04 | $11,86 | +4,40 % | $11,47 | $11,91 | $11,47 | 337,90K |
| 2026-06-03 | $11,36 | -1,65 % | $11,48 | $11,48 | $11,24 | 557,50K |
| 2026-06-02 | $11,55 | -3,83 % | $12,03 | $12,08 | $11,51 | 351,90K |
| 2026-06-01 | $12,01 | +3,36 % | $11,56 | $12,21 | $11,50 | 531,10K |
| 2026-05-29 | $11,62 | -0,34 % | $11,58 | $11,85 | $11,37 | 541,40K |
| 2026-05-28 | $11,66 | +3,74 % | $11,22 | $11,69 | $11,22 | 644,90K |
| 2026-05-27 | $11,24 | +3,98 % | $10,82 | $11,26 | $10,82 | 408,30K |
| 2026-05-26 | $10,81 | +1,41 % | $10,66 | $10,89 | $10,60 | 389,90K |