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 | $20,44 | -0,58 % | $20,72 | $20,72 | $20,42 | 9,15K |
| 2026-09-30 | $20,56 | +0,19 % | $20,59 | $20,65 | $20,43 | 45,40K |
| 2026-09-29 | $20,52 | +0,59 % | $20,44 | $20,55 | $20,44 | 13,20K |
| 2026-09-28 | $20,40 | -0,24 % | $20,45 | $20,56 | $20,40 | 35,30K |
| 2026-09-25 | $20,45 | 0,00 % | $20,45 | $20,52 | $20,43 | 45,20K |
| 2026-09-24 | $20,45 | -1,30 % | $20,76 | $20,76 | $20,45 | 92,60K |
| 2026-09-23 | $20,72 | +0,34 % | $20,75 | $20,86 | $20,65 | 170,60K |
| 2026-09-22 | $20,65 | 0,00 % | $20,78 | $20,95 | $20,62 | 28,40K |
| 2026-09-21 | $20,65 | +0,39 % | $20,70 | $20,80 | $20,60 | 28,20K |
| 2026-09-18 | $20,57 | +0,49 % | $20,55 | $20,57 | $20,48 | 32,20K |
| 2026-09-17 | $20,47 | -0,15 % | $20,54 | $20,58 | $20,45 | 79,90K |
| 2026-09-16 | $20,50 | -0,15 % | $20,67 | $20,70 | $20,25 | 115,80K |
| 2026-09-15 | $20,53 | +0,34 % | $20,56 | $20,58 | $20,45 | 28,90K |
| 2026-09-14 | $20,46 | -1,21 % | $20,59 | $20,88 | $20,46 | 25,50K |
| 2026-09-11 | $20,71 | +0,78 % | $20,72 | $20,76 | $20,46 | 87,40K |
| 2026-09-10 | $20,55 | -0,87 % | $20,90 | $20,90 | $20,51 | 169,30K |
| 2026-09-09 | $20,73 | +0,34 % | $20,78 | $20,91 | $20,70 | 11,50K |
| 2026-09-08 | $20,66 | -0,53 % | $20,87 | $20,98 | $20,66 | 189,90K |
| 2026-09-04 | $20,77 | +0,53 % | $20,56 | $20,89 | $20,56 | 77,40K |
| 2026-09-03 | $20,66 | -0,86 % | $21,00 | $21,00 | $20,52 | 40,80K |
| 2026-09-02 | $20,84 | +0,24 % | $20,60 | $21,20 | $20,60 | 358,80K |
| 2026-09-01 | $20,79 | -1,66 % | $20,58 | $20,87 | $20,46 | 67,10K |
| 2026-08-31 | $21,14 | +2,13 % | $21,00 | $21,19 | $20,90 | 297,00K |
| 2026-08-28 | $20,70 | -1,38 % | $20,99 | $21,09 | $20,70 | 50,20K |
| 2026-08-27 | $20,99 | +1,35 % | $20,98 | $21,12 | $20,90 | 36,60K |
| 2026-08-26 | $20,71 | +0,05 % | $21,08 | $21,08 | $20,68 | 39,10K |
| 2026-08-25 | $20,70 | +0,19 % | $20,92 | $21,17 | $20,68 | 22,30K |
| 2026-08-24 | $20,66 | -1,29 % | $20,80 | $20,99 | $20,61 | 57,60K |
| 2026-08-21 | $20,93 | +4,08 % | $20,84 | $21,15 | $20,45 | 29,50K |
| 2026-08-20 | $20,11 | -0,94 % | $20,36 | $20,53 | $20,00 | 113,80K |
| 2026-08-19 | $20,30 | -2,50 % | $20,85 | $21,10 | $20,25 | 94,80K |
| 2026-08-18 | $20,82 | -0,43 % | $20,85 | $21,05 | $20,80 | 35,60K |
| 2026-08-17 | $20,91 | -0,24 % | $20,81 | $21,16 | $20,80 | 40,20K |
| 2026-08-14 | $20,96 | -0,10 % | $21,03 | $21,08 | $20,91 | 97,80K |
| 2026-08-13 | $20,98 | +0,48 % | $21,03 | $21,10 | $20,91 | 59,70K |
| 2026-08-12 | $20,88 | -0,29 % | $21,17 | $21,17 | $20,80 | 85,90K |
| 2026-08-11 | $20,94 | +1,40 % | $20,61 | $21,20 | $20,50 | 96,90K |
| 2026-08-10 | $20,65 | +0,93 % | $20,52 | $20,70 | $20,39 | 71,40K |
| 2026-08-07 | $20,46 | +0,84 % | $20,46 | $20,71 | $20,14 | 219,50K |
| 2026-08-06 | $20,29 | +1,10 % | $20,07 | $20,42 | $20,00 | 246,00K |
| 2026-08-05 | $20,07 | -1,13 % | $20,29 | $20,38 | $19,87 | 174,60K |
| 2026-08-04 | $20,30 | +0,35 % | $20,28 | $20,48 | $20,19 | 51,60K |
| 2026-08-03 | $20,23 | -0,05 % | $20,23 | $20,36 | $19,38 | 109,00K |
| 2026-07-31 | $20,24 | -0,05 % | $20,06 | $20,25 | $20,04 | 210,60K |
| 2026-07-30 | $20,25 | -0,44 % | $20,35 | $20,48 | $20,11 | 147,50K |
| 2026-07-29 | $20,34 | +0,39 % | $20,57 | $20,57 | $19,88 | 136,00K |
| 2026-07-28 | $20,26 | +0,30 % | $20,40 | $20,65 | $20,02 | 139,50K |
| 2026-07-27 | $20,20 | +4,50 % | $19,48 | $20,50 | $19,48 | 141,70K |
| 2026-07-24 | $19,33 | +3,42 % | $18,53 | $19,40 | $18,53 | 97,40K |
| 2026-07-23 | $18,69 | -0,90 % | $18,81 | $18,85 | $18,51 | 388,70K |
| 2026-07-22 | $18,86 | -1,05 % | $19,10 | $19,15 | $18,45 | 260,40K |
| 2026-07-21 | $19,06 | +1,01 % | $18,77 | $19,15 | $18,77 | 190,00K |
| 2026-07-20 | $18,87 | -1,05 % | $19,15 | $19,27 | $18,76 | 258,20K |
| 2026-07-17 | $19,07 | -1,90 % | $19,16 | $19,67 | $18,99 | 148,40K |
| 2026-07-16 | $19,44 | +1,73 % | $19,15 | $19,61 | $19,15 | 225,30K |
| 2026-07-15 | $19,11 | 0,00 % | $19,41 | $19,46 | $19,05 | 146,00K |
| 2026-07-14 | $19,11 | +0,95 % | $19,28 | $19,46 | $19,00 | 186,50K |
| 2026-07-13 | $18,93 | -2,87 % | $19,50 | $19,97 | $18,86 | 236,40K |
| 2026-07-10 | $19,49 | -1,76 % | $19,85 | $20,02 | $19,40 | 193,10K |
| 2026-07-09 | $19,84 | -0,70 % | $19,76 | $20,32 | $19,71 | 160,90K |
| 2026-07-08 | $19,98 | +0,40 % | $20,00 | $20,14 | $19,54 | 153,60K |
| 2026-07-07 | $19,90 | -0,70 % | $20,13 | $20,22 | $19,80 | 181,20K |
| 2026-07-06 | $20,04 | -0,79 % | $20,49 | $20,65 | $20,01 | 147,50K |
| 2026-07-02 | $20,20 | -2,98 % | $20,81 | $21,23 | $20,20 | 147,50K |
| 2026-07-01 | $20,82 | -4,01 % | $20,97 | $21,74 | $20,74 | 420,60K |
| 2026-06-30 | $21,69 | +2,55 % | $21,55 | $21,74 | $20,36 | 2,00M |
| 2026-06-29 | $21,15 | +3,83 % | $20,37 | $21,50 | $20,01 | 572,90K |
| 2026-06-26 | $20,37 | +0,49 % | $20,30 | $20,49 | $19,52 | 835,70K |
| 2026-06-25 | $20,27 | -1,03 % | $20,62 | $20,76 | $20,11 | 533,70K |
| 2026-06-24 | $20,48 | +1,89 % | $20,50 | $20,96 | $19,80 | 683,80K |
| 2026-06-23 | $20,10 | +0,40 % | $20,50 | $22,50 | $19,72 | 1,05M |
| 2026-06-22 | $20,02 | +7,35 % | $18,65 | $20,44 | $18,65 | 1,80M |
| 2026-06-18 | $18,65 | -16,82 % | $22,58 | $23,15 | $18,35 | 717,60K |
| 2026-06-17 | $22,42 | -10,32 % | $23,26 | $24,75 | $22,26 | 198,70K |
| 2026-06-16 | $25,00 | +1,38 % | $24,33 | $25,00 | $24,00 | 4,50K |
| 2026-06-15 | $24,66 | 0,00 % | $24,72 | $24,74 | $24,66 | 1,70K |
| 2026-06-12 | $24,66 | +4,71 % | $24,85 | $25,04 | $24,37 | 6,00K |
| 2026-06-11 | $23,55 | -0,84 % | $23,78 | $24,05 | $23,55 | 3,10K |
| 2026-06-10 | $23,75 | +0,34 % | $24,30 | $24,99 | $23,75 | 5,30K |
| 2026-06-09 | $23,67 | -5,28 % | $24,17 | $24,50 | $22,10 | 6,30K |
| 2026-06-08 | $24,99 | +1,22 % | $24,88 | $25,00 | $24,50 | 1,90K |
| 2026-06-05 | $24,69 | -12,14 % | $27,62 | $29,40 | $23,40 | 19,40K |
| 2026-06-04 | $28,10 | -0,60 % | $27,00 | $28,70 | $26,00 | 12,80K |
| 2026-06-03 | $28,27 | -0,81 % | $25,10 | $29,32 | $23,50 | 50,50K |
| 2026-06-02 | $28,50 | +119,23 % | $14,28 | $28,50 | $14,28 | 55,30K |
| 2026-06-01 | $13,00 | — | $11,19 | $13,26 | $11,19 | 3,70K |