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 | $18,47 | +1,37 % | $18,17 | $18,77 | $18,00 | 3,89M |
| 2026-09-30 | $18,22 | -1,19 % | $18,14 | $18,50 | $17,65 | 6,62M |
| 2026-09-29 | $18,44 | -2,69 % | $18,67 | $18,92 | $18,35 | 3,00M |
| 2026-09-28 | $18,95 | +0,05 % | $19,61 | $19,80 | $18,59 | 4,19M |
| 2026-09-25 | $18,94 | +3,84 % | $18,17 | $19,53 | $18,17 | 5,31M |
| 2026-09-24 | $18,24 | -0,16 % | $18,31 | $18,51 | $17,93 | 3,95M |
| 2026-09-23 | $18,27 | +1,27 % | $18,13 | $18,95 | $17,77 | 4,45M |
| 2026-09-22 | $18,04 | -4,30 % | $18,61 | $18,92 | $17,93 | 4,48M |
| 2026-09-21 | $18,85 | -2,48 % | $19,21 | $19,25 | $18,59 | 2,81M |
| 2026-09-18 | $19,33 | +1,15 % | $19,15 | $19,60 | $19,01 | 5,22M |
| 2026-09-17 | $19,11 | -0,78 % | $19,42 | $19,71 | $18,93 | 2,87M |
| 2026-09-16 | $19,26 | -1,08 % | $19,56 | $19,75 | $18,87 | 2,98M |
| 2026-09-15 | $19,47 | -0,31 % | $19,66 | $19,77 | $19,28 | 3,96M |
| 2026-09-14 | $19,53 | -6,82 % | $20,53 | $20,53 | $19,34 | 3,41M |
| 2026-09-11 | $20,96 | +0,96 % | $21,07 | $21,67 | $20,76 | 2,83M |
| 2026-09-10 | $20,76 | -5,89 % | $22,18 | $22,27 | $20,58 | 3,80M |
| 2026-09-09 | $22,06 | +3,08 % | $21,46 | $22,22 | $21,20 | 3,22M |
| 2026-09-08 | $21,40 | +3,93 % | $21,10 | $21,82 | $20,94 | 3,21M |
| 2026-09-04 | $20,59 | +1,03 % | $20,19 | $20,67 | $20,08 | 2,38M |
| 2026-09-03 | $20,38 | +1,34 % | $19,85 | $20,46 | $19,79 | 3,60M |
| 2026-09-02 | $20,11 | +0,05 % | $19,63 | $20,30 | $19,48 | 3,18M |
| 2026-09-01 | $20,10 | +1,98 % | $19,72 | $20,39 | $19,47 | 2,95M |
| 2026-08-31 | $19,71 | +3,63 % | $19,44 | $19,74 | $18,67 | 4,44M |
| 2026-08-28 | $19,02 | -1,25 % | $19,18 | $19,40 | $18,78 | 1,98M |
| 2026-08-27 | $19,26 | +4,05 % | $18,58 | $19,47 | $18,32 | 2,85M |
| 2026-08-26 | $18,51 | +0,71 % | $18,19 | $18,51 | $17,90 | 3,86M |
| 2026-08-25 | $18,38 | -0,54 % | $18,40 | $18,85 | $18,32 | 4,48M |
| 2026-08-24 | $18,48 | -4,55 % | $19,04 | $19,13 | $18,32 | 4,25M |
| 2026-08-21 | $19,36 | +0,62 % | $19,38 | $19,58 | $19,01 | 2,67M |
| 2026-08-20 | $19,24 | -4,47 % | $20,25 | $20,45 | $19,16 | 4,33M |
| 2026-08-19 | $20,14 | -5,40 % | $21,61 | $21,70 | $19,74 | 5,00M |
| 2026-08-18 | $21,29 | -4,27 % | $22,00 | $22,24 | $21,25 | 2,44M |
| 2026-08-17 | $22,24 | +1,04 % | $22,15 | $22,31 | $21,83 | 1,94M |
| 2026-08-14 | $22,01 | +4,21 % | $21,16 | $22,09 | $21,03 | 2,62M |
| 2026-08-13 | $21,12 | -2,18 % | $21,40 | $21,94 | $21,08 | 3,15M |
| 2026-08-12 | $21,59 | +0,51 % | $21,80 | $21,99 | $21,24 | 3,68M |
| 2026-08-11 | $21,48 | +1,66 % | $21,12 | $21,58 | $21,04 | 2,64M |
| 2026-08-10 | $21,13 | +5,97 % | $20,38 | $21,32 | $20,38 | 3,68M |
| 2026-08-07 | $19,94 | -0,50 % | $19,96 | $20,26 | $19,57 | 3,52M |
| 2026-08-06 | $20,04 | +3,30 % | $19,55 | $20,53 | $19,00 | 3,80M |
| 2026-08-05 | $19,40 | -2,07 % | $19,85 | $19,88 | $18,92 | 5,79M |
| 2026-08-04 | $19,81 | +4,37 % | $18,71 | $20,17 | $18,69 | 6,44M |
| 2026-08-03 | $18,98 | +1,44 % | $17,95 | $19,07 | $17,65 | 4,07M |
| 2026-07-31 | $18,71 | +4,23 % | $18,58 | $18,95 | $18,07 | 5,40M |
| 2026-07-30 | $17,95 | +5,03 % | $17,63 | $18,18 | $17,50 | 8,03M |
| 2026-07-29 | $17,09 | -3,45 % | $18,27 | $18,72 | $16,89 | 6,43M |
| 2026-07-28 | $17,70 | +4,98 % | $16,56 | $18,38 | $15,85 | 14,14M |
| 2026-07-27 | $16,86 | -2,88 % | $17,08 | $18,25 | $16,73 | 7,59M |
| 2026-07-24 | $17,36 | -11,52 % | $19,62 | $19,62 | $17,20 | 14,26M |
| 2026-07-23 | $19,62 | -21,96 % | $26,00 | $26,00 | $19,61 | 13,70M |
| 2026-07-22 | $25,14 | +1,05 % | $24,91 | $25,64 | $24,64 | 3,99M |
| 2026-07-21 | $24,88 | +3,37 % | $24,49 | $25,08 | $24,00 | 4,44M |
| 2026-07-20 | $24,07 | +0,96 % | $23,85 | $24,69 | $23,74 | 3,12M |
| 2026-07-17 | $23,84 | +1,62 % | $23,51 | $23,98 | $23,00 | 3,04M |
| 2026-07-16 | $23,46 | -6,65 % | $24,80 | $25,09 | $23,37 | 3,86M |
| 2026-07-15 | $25,13 | -0,55 % | $25,65 | $25,83 | $24,40 | 2,60M |
| 2026-07-14 | $25,27 | +0,16 % | $26,18 | $26,32 | $24,64 | 3,71M |
| 2026-07-13 | $25,23 | +3,02 % | $24,82 | $25,34 | $24,70 | 2,36M |
| 2026-07-10 | $24,49 | +1,20 % | $24,29 | $24,53 | $23,94 | 1,70M |
| 2026-07-09 | $24,20 | -0,98 % | $24,46 | $24,51 | $23,93 | 2,79M |
| 2026-07-08 | $24,44 | +3,30 % | $24,29 | $24,99 | $24,29 | 3,13M |
| 2026-07-07 | $23,66 | +1,59 % | $23,39 | $24,00 | $23,11 | 2,54M |
| 2026-07-06 | $23,29 | -2,10 % | $23,85 | $24,75 | $23,21 | 2,94M |
| 2026-07-02 | $23,79 | -2,14 % | $24,38 | $24,67 | $23,44 | 4,43M |
| 2026-07-01 | $24,31 | -7,18 % | $25,89 | $26,19 | $24,28 | 3,45M |
| 2026-06-30 | $26,19 | -0,30 % | $26,65 | $26,98 | $26,09 | 2,67M |
| 2026-06-29 | $26,27 | -2,20 % | $26,85 | $27,02 | $26,00 | 3,83M |
| 2026-06-26 | $26,86 | -1,43 % | $27,06 | $27,28 | $26,29 | 11,65M |
| 2026-06-25 | $27,25 | +3,97 % | $26,39 | $27,29 | $26,20 | 3,44M |
| 2026-06-24 | $26,21 | -3,11 % | $26,32 | $26,32 | $25,21 | 6,55M |
| 2026-06-23 | $27,05 | -2,87 % | $27,09 | $27,55 | $26,79 | 3,82M |
| 2026-06-22 | $27,85 | +2,47 % | $27,41 | $27,97 | $26,32 | 3,16M |
| 2026-06-18 | $27,18 | +0,04 % | $27,29 | $27,30 | $26,18 | 5,87M |
| 2026-06-17 | $27,17 | -0,66 % | $27,54 | $27,77 | $26,81 | 2,81M |
| 2026-06-16 | $27,35 | -2,57 % | $27,75 | $28,37 | $27,30 | 2,66M |
| 2026-06-15 | $28,07 | -2,77 % | $28,22 | $28,56 | $27,77 | 2,73M |
| 2026-06-12 | $28,87 | +3,00 % | $27,73 | $29,15 | $27,70 | 3,67M |
| 2026-06-11 | $28,03 | -0,71 % | $28,90 | $29,04 | $27,50 | 3,26M |
| 2026-06-10 | $28,23 | +0,36 % | $28,03 | $28,39 | $27,53 | 3,10M |
| 2026-06-09 | $28,13 | -2,19 % | $28,44 | $28,80 | $27,32 | 3,86M |
| 2026-06-08 | $28,76 | +1,09 % | $28,90 | $29,42 | $28,71 | 2,82M |
| 2026-06-05 | $28,45 | -9,85 % | $31,00 | $31,17 | $28,29 | 3,94M |
| 2026-06-04 | $31,56 | +1,61 % | $30,23 | $31,68 | $30,11 | 2,56M |
| 2026-06-03 | $31,06 | -0,61 % | $31,67 | $32,00 | $31,02 | 4,36M |
| 2026-06-02 | $31,25 | +6,40 % | $29,71 | $31,46 | $29,67 | 4,00M |
| 2026-06-01 | $29,37 | +0,38 % | $30,49 | $30,49 | $29,26 | 2,33M |
| 2026-05-29 | $29,26 | +0,69 % | $29,12 | $29,65 | $28,64 | 4,71M |
| 2026-05-28 | $29,06 | -3,39 % | $30,26 | $30,38 | $28,70 | 3,75M |
| 2026-05-27 | $30,08 | -5,85 % | $31,14 | $31,39 | $30,04 | 3,09M |
| 2026-05-26 | $31,95 | +0,35 % | $31,93 | $32,68 | $31,52 | 2,37M |