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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,40 | 0,00 % | $22,40 | $22,40 | $22,40 | 0 |
| 2026-09-29 | $22,40 | -0,84 % | $22,40 | $22,40 | $22,40 | 500 |
| 2026-09-28 | $22,59 | +1,80 % | $23,29 | $23,81 | $22,59 | 13,20K |
| 2026-09-25 | $22,19 | -1,60 % | $22,50 | $22,54 | $22,19 | 3,70K |
| 2026-09-24 | $22,55 | +1,08 % | $22,55 | $22,55 | $22,55 | 1,50K |
| 2026-09-23 | $22,31 | 0,00 % | $22,31 | $22,31 | $22,31 | 0 |
| 2026-09-22 | $22,31 | -0,31 % | $22,40 | $22,42 | $22,31 | 3,50K |
| 2026-09-21 | $22,38 | +0,86 % | $22,95 | $22,95 | $22,19 | 8,10K |
| 2026-09-18 | $22,19 | -3,02 % | $22,40 | $22,88 | $22,19 | 92,50K |
| 2026-09-17 | $22,88 | +2,65 % | $22,20 | $22,88 | $22,01 | 68,00K |
| 2026-09-16 | $22,29 | +0,45 % | $22,30 | $22,75 | $22,29 | 6,90K |
| 2026-09-15 | $22,19 | -2,76 % | $22,22 | $23,80 | $22,19 | 35,80K |
| 2026-09-14 | $22,82 | +1,47 % | $22,85 | $23,90 | $22,02 | 9,60K |
| 2026-09-11 | $22,49 | -3,35 % | $22,41 | $23,29 | $22,41 | 2,80K |
| 2026-09-10 | $23,27 | 0,00 % | $23,27 | $23,27 | $23,27 | 0 |
| 2026-09-09 | $23,27 | 0,00 % | $23,27 | $23,27 | $23,27 | 0 |
| 2026-09-08 | $23,27 | 0,00 % | $23,27 | $23,27 | $23,27 | 0 |
| 2026-09-04 | $23,27 | 0,00 % | $23,27 | $23,27 | $23,27 | 0 |
| 2026-09-03 | $23,27 | -3,44 % | $24,75 | $24,75 | $23,27 | 1,90K |
| 2026-09-02 | $24,10 | -0,37 % | $24,10 | $24,10 | $24,10 | 500 |
| 2026-09-01 | $24,19 | 0,00 % | $24,19 | $24,19 | $24,19 | 0 |
| 2026-08-31 | $24,19 | +3,95 % | $24,19 | $24,19 | $24,19 | 1,50K |
| 2026-08-28 | $23,27 | 0,00 % | $23,27 | $23,27 | $23,27 | 0 |
| 2026-08-27 | $23,27 | +1,22 % | $23,49 | $23,49 | $23,27 | 500 |
| 2026-08-26 | $22,99 | 0,00 % | $22,99 | $22,99 | $22,99 | 0 |
| 2026-08-25 | $22,99 | -0,86 % | $21,80 | $22,99 | $21,80 | 400 |
| 2026-08-24 | $23,19 | 0,00 % | $23,19 | $23,19 | $23,19 | 0 |
| 2026-08-21 | $23,19 | -1,19 % | $23,99 | $23,99 | $23,19 | 800 |
| 2026-08-20 | $23,47 | 0,00 % | $23,47 | $23,47 | $23,47 | 0 |
| 2026-08-19 | $23,47 | +6,68 % | $23,47 | $23,47 | $23,47 | 300 |
| 2026-08-18 | $22,00 | -8,10 % | $22,00 | $22,00 | $22,00 | 500 |
| 2026-08-17 | $23,94 | 0,00 % | $23,94 | $23,94 | $23,94 | 0 |
| 2026-08-14 | $23,94 | +1,14 % | $20,03 | $23,94 | $20,03 | 3,80K |
| 2026-08-13 | $23,67 | +3,82 % | $23,67 | $23,67 | $23,67 | 700 |
| 2026-08-12 | $22,80 | 0,00 % | $22,80 | $22,80 | $22,80 | 0 |
| 2026-08-11 | $22,80 | 0,00 % | $22,80 | $22,80 | $22,80 | 0 |
| 2026-08-10 | $22,80 | -2,81 % | $22,71 | $22,99 | $22,60 | 1,40K |
| 2026-08-07 | $23,46 | +1,43 % | $23,46 | $23,46 | $23,46 | 300 |
| 2026-08-06 | $23,13 | +3,03 % | $24,00 | $24,75 | $23,13 | 1,10K |
| 2026-08-05 | $22,45 | +1,68 % | $22,33 | $22,45 | $22,33 | 600 |
| 2026-08-04 | $22,08 | 0,00 % | $22,08 | $22,08 | $22,08 | 0 |
| 2026-08-03 | $22,08 | 0,00 % | $22,08 | $22,08 | $22,08 | 0 |
| 2026-07-31 | $22,08 | -3,96 % | $22,00 | $22,08 | $22,00 | 2,90K |
| 2026-07-30 | $22,99 | 0,00 % | $22,99 | $22,99 | $22,99 | 0 |
| 2026-07-29 | $22,99 | -0,86 % | $21,49 | $22,99 | $21,49 | 1,80K |
| 2026-07-28 | $23,19 | +0,87 % | $23,19 | $23,19 | $23,19 | 700 |
| 2026-07-27 | $22,99 | +4,83 % | $23,05 | $23,05 | $22,99 | 2,20K |
| 2026-07-24 | $21,93 | -5,31 % | $21,93 | $21,93 | $21,93 | 200 |
| 2026-07-23 | $23,16 | 0,00 % | $23,16 | $23,16 | $23,16 | 0 |
| 2026-07-22 | $23,16 | -4,85 % | $23,11 | $23,16 | $23,11 | 700 |
| 2026-07-21 | $24,34 | +2,40 % | $22,95 | $24,34 | $22,95 | 2,90K |
| 2026-07-20 | $23,77 | -0,34 % | $23,77 | $23,77 | $23,77 | 300 |
| 2026-07-17 | $23,85 | 0,00 % | $23,85 | $23,85 | $23,85 | 0 |
| 2026-07-16 | $23,85 | +0,63 % | $22,00 | $24,80 | $22,00 | 1,60K |
| 2026-07-15 | $23,70 | -0,63 % | $23,70 | $23,70 | $23,70 | 400 |
| 2026-07-14 | $23,85 | 0,00 % | $23,85 | $23,85 | $23,85 | 0 |
| 2026-07-13 | $23,85 | -0,42 % | $21,80 | $23,85 | $21,80 | 1,30K |
| 2026-07-10 | $23,95 | +4,68 % | $23,95 | $23,95 | $23,95 | 600 |
| 2026-07-09 | $22,88 | -3,09 % | $24,00 | $24,00 | $21,60 | 1,30K |
| 2026-07-08 | $23,61 | 0,00 % | $23,61 | $23,61 | $23,61 | 0 |
| 2026-07-07 | $23,61 | +2,70 % | $23,00 | $24,00 | $23,00 | 5,40K |
| 2026-07-06 | $22,99 | +4,50 % | $22,60 | $22,99 | $19,99 | 1,90K |
| 2026-07-02 | $22,00 | -5,98 % | $19,89 | $22,00 | $19,19 | 1,50K |
| 2026-07-01 | $23,40 | +6,90 % | $20,51 | $23,40 | $20,00 | 3,20K |
| 2026-06-30 | $21,89 | +12,26 % | $19,10 | $21,89 | $19,10 | 2,40K |
| 2026-06-29 | $19,50 | +6,73 % | $18,95 | $19,98 | $18,84 | 1,50K |
| 2026-06-26 | $18,27 | +1,50 % | $18,27 | $18,27 | $18,27 | 1,00K |
| 2026-06-25 | $18,00 | -0,66 % | $18,00 | $18,00 | $18,00 | 500 |
| 2026-06-24 | $18,12 | -2,05 % | $18,10 | $18,12 | $18,10 | 700 |
| 2026-06-23 | $18,50 | +2,78 % | $17,55 | $19,21 | $17,55 | 1,80K |
| 2026-06-22 | $18,00 | 0,00 % | $18,00 | $18,00 | $18,00 | 0 |
| 2026-06-18 | $18,00 | -4,36 % | $18,62 | $18,62 | $18,00 | 3,50K |
| 2026-06-17 | $18,82 | +6,27 % | $17,71 | $18,82 | $15,99 | 1,90K |
| 2026-06-16 | $17,71 | -0,73 % | $16,89 | $17,71 | $16,89 | 600 |
| 2026-06-15 | $17,84 | -0,22 % | $17,78 | $19,56 | $17,78 | 2,20K |
| 2026-06-12 | $17,88 | -0,45 % | $17,50 | $17,88 | $17,50 | 1,50K |
| 2026-06-11 | $17,96 | +3,40 % | $17,96 | $17,96 | $17,96 | 500 |
| 2026-06-10 | $17,37 | -3,02 % | $17,24 | $18,04 | $16,17 | 2,10K |
| 2026-06-09 | $17,91 | -6,82 % | $18,10 | $18,15 | $17,86 | 2,60K |
| 2026-06-08 | $19,22 | 0,00 % | $19,22 | $19,22 | $19,22 | 0 |
| 2026-06-05 | $19,22 | +1,10 % | $19,91 | $19,91 | $19,22 | 1,10K |
| 2026-06-04 | $19,01 | -2,76 % | $19,01 | $19,01 | $19,01 | 400 |
| 2026-06-03 | $19,55 | -7,26 % | $20,63 | $20,63 | $19,49 | 10,80K |
| 2026-06-02 | $21,08 | +0,38 % | $21,08 | $21,08 | $21,08 | 1,60K |
| 2026-06-01 | $21,00 | +0,57 % | $19,57 | $21,00 | $19,57 | 2,00K |
| 2026-05-29 | $20,88 | -0,43 % | $20,00 | $20,88 | $20,00 | 2,50K |
| 2026-05-28 | $20,97 | +12,14 % | $19,65 | $21,23 | $19,29 | 13,70K |
| 2026-05-27 | $18,70 | +6,37 % | $16,82 | $19,33 | $16,82 | 15,10K |
| 2026-05-26 | $17,58 | 0,00 % | $17,58 | $17,58 | $17,58 | 0 |
| 2026-05-22 | $17,58 | -2,12 % | $17,58 | $17,58 | $17,58 | 400 |