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 | $11,03 | -3,42 % | $11,39 | $11,76 | $10,57 | 2,19M |
| 2026-09-30 | $11,42 | +3,91 % | $11,16 | $11,67 | $10,86 | 1,37M |
| 2026-09-29 | $10,99 | -1,17 % | $11,10 | $11,31 | $10,83 | 694,10K |
| 2026-09-28 | $11,12 | -0,89 % | $11,30 | $11,52 | $11,07 | 1,43M |
| 2026-09-25 | $11,22 | -6,34 % | $11,80 | $12,33 | $11,10 | 1,72M |
| 2026-09-24 | $11,98 | -8,76 % | $12,85 | $13,12 | $11,77 | 2,76M |
| 2026-09-23 | $13,13 | +2,66 % | $12,76 | $13,22 | $12,56 | 1,63M |
| 2026-09-22 | $12,79 | +6,67 % | $12,46 | $12,95 | $12,05 | 1,23M |
| 2026-09-21 | $11,99 | -6,55 % | $12,95 | $13,04 | $11,84 | 1,05M |
| 2026-09-18 | $12,83 | -0,70 % | $12,98 | $13,23 | $12,36 | 3,16M |
| 2026-09-17 | $12,92 | +1,73 % | $13,07 | $13,21 | $12,63 | 1,04M |
| 2026-09-16 | $12,70 | -5,58 % | $13,55 | $13,68 | $12,47 | 1,13M |
| 2026-09-15 | $13,45 | -2,18 % | $13,71 | $13,98 | $13,32 | 726,40K |
| 2026-09-14 | $13,75 | -1,36 % | $13,91 | $14,12 | $13,56 | 872,40K |
| 2026-09-11 | $13,94 | -6,51 % | $15,10 | $15,40 | $13,90 | 815,40K |
| 2026-09-10 | $14,91 | +0,47 % | $14,58 | $14,98 | $14,51 | 661,40K |
| 2026-09-09 | $14,84 | -9,68 % | $16,27 | $16,32 | $14,76 | 743,70K |
| 2026-09-08 | $16,43 | +1,23 % | $15,79 | $16,63 | $15,62 | 1,00M |
| 2026-09-04 | $16,23 | +3,11 % | $15,60 | $16,44 | $15,57 | 523,30K |
| 2026-09-03 | $15,74 | -0,69 % | $15,95 | $16,51 | $15,50 | 642,50K |
| 2026-09-02 | $15,85 | -3,41 % | $16,39 | $16,82 | $15,59 | 737,30K |
| 2026-09-01 | $16,41 | +6,56 % | $15,21 | $17,06 | $15,15 | 1,20M |
| 2026-08-31 | $15,40 | -5,00 % | $16,26 | $16,64 | $15,15 | 1,14M |
| 2026-08-28 | $16,21 | -12,52 % | $18,26 | $18,26 | $16,19 | 532,00K |
| 2026-08-27 | $18,53 | +0,49 % | $18,31 | $18,78 | $17,76 | 439,60K |
| 2026-08-26 | $18,44 | +3,89 % | $17,71 | $18,47 | $17,37 | 785,30K |
| 2026-08-25 | $17,75 | +7,32 % | $16,75 | $18,19 | $16,54 | 1,32M |
| 2026-08-24 | $16,54 | -3,67 % | $17,14 | $17,16 | $16,37 | 549,50K |
| 2026-08-21 | $17,17 | -1,66 % | $17,52 | $17,96 | $17,00 | 436,80K |
| 2026-08-20 | $17,46 | -4,69 % | $18,20 | $18,37 | $17,17 | 544,90K |
| 2026-08-19 | $18,32 | +2,75 % | $17,81 | $18,50 | $17,66 | 2,08M |
| 2026-08-18 | $17,83 | -3,67 % | $18,35 | $18,89 | $17,50 | 1,30M |
| 2026-08-17 | $18,51 | +3,18 % | $18,11 | $19,21 | $17,90 | 644,90K |
| 2026-08-14 | $17,94 | -0,17 % | $17,93 | $18,39 | $17,47 | 336,00K |
| 2026-08-13 | $17,97 | -3,34 % | $18,62 | $19,28 | $17,66 | 453,80K |
| 2026-08-12 | $18,59 | -1,48 % | $18,90 | $19,06 | $18,23 | 246,50K |
| 2026-08-11 | $18,87 | -0,58 % | $19,10 | $19,51 | $18,39 | 231,10K |
| 2026-08-10 | $18,98 | +1,71 % | $18,63 | $19,06 | $18,44 | 276,60K |
| 2026-08-07 | $18,66 | -1,11 % | $19,08 | $19,29 | $18,38 | 276,20K |
| 2026-08-06 | $18,87 | +3,85 % | $17,96 | $18,90 | $17,95 | 178,30K |
| 2026-08-05 | $18,17 | +0,33 % | $18,22 | $18,52 | $17,89 | 296,70K |
| 2026-08-04 | $18,11 | +4,56 % | $17,42 | $18,33 | $17,33 | 400,50K |
| 2026-08-03 | $17,32 | +2,24 % | $17,06 | $17,59 | $16,71 | 357,50K |
| 2026-07-31 | $16,94 | -0,65 % | $17,10 | $17,44 | $16,39 | 414,10K |
| 2026-07-30 | $17,05 | +1,01 % | $16,99 | $17,26 | $16,50 | 568,90K |
| 2026-07-29 | $16,88 | +0,84 % | $16,66 | $18,76 | $16,51 | 526,50K |
| 2026-07-28 | $16,74 | -4,23 % | $17,54 | $17,67 | $16,68 | 539,50K |
| 2026-07-27 | $17,48 | -1,19 % | $18,10 | $18,27 | $17,17 | 567,80K |
| 2026-07-24 | $17,69 | +1,67 % | $17,47 | $18,03 | $16,76 | 672,90K |
| 2026-07-23 | $17,40 | -2,19 % | $18,00 | $18,34 | $16,77 | 609,50K |
| 2026-07-22 | $17,79 | -3,37 % | $18,40 | $18,76 | $17,73 | 646,80K |
| 2026-07-21 | $18,41 | +2,79 % | $17,80 | $18,59 | $17,50 | 421,80K |
| 2026-07-20 | $17,91 | -3,45 % | $18,74 | $18,98 | $17,87 | 381,50K |
| 2026-07-17 | $18,55 | +1,26 % | $17,90 | $18,87 | $17,61 | 342,90K |
| 2026-07-16 | $18,32 | -5,08 % | $19,27 | $19,72 | $17,98 | 397,90K |
| 2026-07-15 | $19,30 | +1,53 % | $19,07 | $19,37 | $18,67 | 285,90K |
| 2026-07-14 | $19,01 | -4,81 % | $20,00 | $20,10 | $19,00 | 309,00K |
| 2026-07-13 | $19,97 | -3,43 % | $20,51 | $20,51 | $19,36 | 525,30K |
| 2026-07-10 | $20,68 | -1,57 % | $21,00 | $22,05 | $20,12 | 558,30K |
| 2026-07-09 | $21,01 | -3,45 % | $21,49 | $21,70 | $20,58 | 701,60K |
| 2026-07-08 | $21,76 | -2,16 % | $21,75 | $22,34 | $20,31 | 812,80K |
| 2026-07-07 | $22,24 | -4,55 % | $23,30 | $23,82 | $19,90 | 1,65M |
| 2026-07-06 | $23,30 | +5,96 % | $22,01 | $23,41 | $21,62 | 482,60K |
| 2026-07-02 | $21,99 | +5,62 % | $20,84 | $22,10 | $20,75 | 392,30K |
| 2026-07-01 | $20,82 | -5,49 % | $22,00 | $22,39 | $20,30 | 1,35M |
| 2026-06-30 | $22,03 | +1,66 % | $21,77 | $22,21 | $20,89 | 858,40K |
| 2026-06-29 | $21,67 | +4,03 % | $20,85 | $21,97 | $20,50 | 581,70K |
| 2026-06-26 | $20,83 | +0,82 % | $20,27 | $21,09 | $19,53 | 7,45M |
| 2026-06-25 | $20,66 | -3,32 % | $21,37 | $21,45 | $20,20 | 426,50K |
| 2026-06-24 | $21,37 | 0,00 % | $21,44 | $22,86 | $21,08 | 474,00K |
| 2026-06-23 | $21,37 | -6,60 % | $22,55 | $22,62 | $21,37 | 531,40K |
| 2026-06-22 | $22,88 | +14,97 % | $20,12 | $22,94 | $20,12 | 715,90K |
| 2026-06-18 | $19,90 | +4,03 % | $19,38 | $20,49 | $19,21 | 4,36M |
| 2026-06-17 | $19,13 | +3,13 % | $18,62 | $20,39 | $18,62 | 746,90K |
| 2026-06-16 | $18,55 | -5,69 % | $19,83 | $20,31 | $18,50 | 723,30K |
| 2026-06-15 | $19,67 | +4,13 % | $19,32 | $20,02 | $19,10 | 404,00K |
| 2026-06-12 | $18,89 | -3,33 % | $19,63 | $20,33 | $18,69 | 411,60K |
| 2026-06-11 | $19,54 | +2,09 % | $19,14 | $19,89 | $19,10 | 376,90K |
| 2026-06-10 | $19,14 | -2,55 % | $19,29 | $20,26 | $19,01 | 368,60K |
| 2026-06-09 | $19,64 | -0,30 % | $19,68 | $20,22 | $19,11 | 577,00K |
| 2026-06-08 | $19,70 | +1,70 % | $19,53 | $20,77 | $19,29 | 722,60K |
| 2026-06-05 | $19,37 | -7,72 % | $21,17 | $21,91 | $18,85 | 450,70K |
| 2026-06-04 | $20,99 | -6,21 % | $22,16 | $22,93 | $20,97 | 489,80K |
| 2026-06-03 | $22,38 | -0,93 % | $22,44 | $23,23 | $22,02 | 422,30K |
| 2026-06-02 | $22,59 | -2,55 % | $23,20 | $23,98 | $22,30 | 443,60K |
| 2026-06-01 | $23,18 | +1,05 % | $22,89 | $23,66 | $22,29 | 299,20K |
| 2026-05-29 | $22,94 | 0,00 % | $23,00 | $24,19 | $22,77 | 555,90K |
| 2026-05-28 | $22,94 | +4,70 % | $22,03 | $23,30 | $21,41 | 397,10K |
| 2026-05-27 | $21,91 | +1,58 % | $21,95 | $22,69 | $20,63 | 479,40K |
| 2026-05-26 | $21,57 | +1,89 % | $21,32 | $21,82 | $20,92 | 484,80K |