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 | $14,24 | -0,73 % | $14,44 | $14,49 | $14,20 | 109,55K |
| 2026-09-30 | $14,35 | -0,62 % | $14,45 | $14,62 | $14,18 | 338,30K |
| 2026-09-29 | $14,44 | +2,41 % | $14,08 | $14,60 | $14,00 | 345,10K |
| 2026-09-28 | $14,10 | +0,07 % | $14,09 | $14,28 | $13,95 | 169,40K |
| 2026-09-25 | $14,09 | -0,84 % | $14,19 | $14,20 | $13,96 | 164,10K |
| 2026-09-24 | $14,21 | -0,49 % | $14,21 | $14,31 | $14,07 | 149,30K |
| 2026-09-23 | $14,28 | -0,90 % | $14,31 | $14,38 | $14,07 | 176,70K |
| 2026-09-22 | $14,41 | +1,12 % | $14,37 | $14,64 | $14,37 | 202,20K |
| 2026-09-21 | $14,25 | +0,21 % | $14,23 | $14,40 | $14,14 | 186,40K |
| 2026-09-18 | $14,22 | -0,70 % | $14,25 | $14,38 | $14,20 | 381,40K |
| 2026-09-17 | $14,32 | -1,45 % | $14,66 | $14,66 | $14,30 | 187,80K |
| 2026-09-16 | $14,53 | +0,14 % | $14,60 | $14,78 | $14,42 | 266,10K |
| 2026-09-15 | $14,51 | -5,16 % | $15,21 | $15,21 | $14,42 | 257,00K |
| 2026-09-14 | $15,30 | +0,79 % | $15,24 | $15,48 | $15,16 | 157,40K |
| 2026-09-11 | $15,18 | +0,80 % | $15,22 | $15,31 | $15,09 | 187,70K |
| 2026-09-10 | $15,06 | 0,00 % | $15,03 | $15,26 | $14,98 | 205,90K |
| 2026-09-09 | $15,06 | -0,73 % | $15,03 | $15,11 | $14,87 | 181,50K |
| 2026-09-08 | $15,17 | -1,30 % | $15,27 | $15,41 | $15,09 | 210,20K |
| 2026-09-04 | $15,37 | +2,47 % | $15,03 | $15,47 | $15,00 | 174,10K |
| 2026-09-03 | $15,00 | -2,28 % | $15,42 | $15,54 | $14,95 | 180,40K |
| 2026-09-02 | $15,35 | +2,40 % | $15,00 | $15,45 | $15,00 | 260,00K |
| 2026-09-01 | $14,99 | -1,83 % | $15,20 | $15,28 | $14,94 | 154,90K |
| 2026-08-31 | $15,27 | -0,26 % | $15,31 | $15,43 | $15,17 | 166,80K |
| 2026-08-28 | $15,31 | +0,72 % | $15,25 | $15,44 | $15,20 | 162,00K |
| 2026-08-27 | $15,20 | -2,69 % | $15,53 | $15,53 | $15,18 | 152,20K |
| 2026-08-26 | $15,62 | -0,45 % | $15,71 | $15,78 | $15,42 | 216,80K |
| 2026-08-25 | $15,69 | -1,32 % | $15,93 | $16,17 | $15,64 | 225,80K |
| 2026-08-24 | $15,90 | -0,81 % | $15,98 | $16,27 | $15,74 | 232,80K |
| 2026-08-21 | $16,03 | +4,29 % | $15,44 | $16,11 | $15,34 | 758,30K |
| 2026-08-20 | $15,37 | +0,26 % | $15,20 | $15,40 | $15,04 | 149,20K |
| 2026-08-19 | $15,33 | +0,33 % | $15,35 | $15,70 | $15,23 | 211,10K |
| 2026-08-18 | $15,28 | -1,16 % | $15,46 | $15,68 | $15,25 | 263,30K |
| 2026-08-17 | $15,46 | -0,51 % | $15,32 | $15,52 | $15,25 | 226,20K |
| 2026-08-14 | $15,54 | +0,58 % | $15,45 | $15,59 | $15,36 | 147,10K |
| 2026-08-13 | $15,45 | +1,64 % | $15,27 | $15,74 | $15,22 | 212,80K |
| 2026-08-12 | $15,20 | +2,49 % | $14,97 | $15,38 | $14,88 | 305,90K |
| 2026-08-11 | $14,83 | -2,43 % | $15,29 | $15,47 | $14,74 | 310,80K |
| 2026-08-10 | $15,20 | +0,26 % | $15,10 | $15,75 | $15,05 | 355,30K |
| 2026-08-07 | $15,16 | -7,39 % | $16,87 | $17,15 | $15,01 | 473,30K |
| 2026-08-06 | $16,37 | -3,65 % | $16,88 | $17,09 | $16,30 | 383,80K |
| 2026-08-05 | $16,99 | +2,85 % | $16,69 | $17,04 | $16,62 | 327,80K |
| 2026-08-04 | $16,52 | -0,18 % | $16,62 | $16,81 | $16,33 | 405,30K |
| 2026-08-03 | $16,55 | +0,55 % | $16,61 | $16,86 | $16,48 | 205,50K |
| 2026-07-31 | $16,46 | -0,12 % | $16,46 | $16,53 | $16,26 | 172,60K |
| 2026-07-30 | $16,48 | -0,30 % | $16,61 | $16,85 | $16,39 | 143,80K |
| 2026-07-29 | $16,53 | +1,35 % | $16,36 | $16,74 | $16,36 | 237,60K |
| 2026-07-28 | $16,31 | +0,74 % | $16,34 | $16,50 | $16,30 | 141,70K |
| 2026-07-27 | $16,19 | +1,63 % | $15,98 | $16,35 | $15,98 | 139,80K |
| 2026-07-24 | $15,93 | +3,17 % | $15,57 | $15,96 | $15,52 | 132,10K |
| 2026-07-23 | $15,44 | -2,53 % | $15,65 | $15,73 | $15,34 | 174,80K |
| 2026-07-22 | $15,84 | -2,70 % | $16,19 | $16,34 | $15,73 | 226,40K |
| 2026-07-21 | $16,28 | +0,93 % | $16,13 | $16,32 | $16,00 | 178,60K |
| 2026-07-20 | $16,13 | -2,77 % | $16,59 | $16,68 | $16,11 | 197,00K |
| 2026-07-17 | $16,59 | +0,24 % | $16,55 | $16,79 | $16,48 | 208,20K |
| 2026-07-16 | $16,55 | +0,61 % | $16,49 | $16,76 | $16,39 | 175,30K |
| 2026-07-15 | $16,45 | -0,66 % | $16,55 | $16,73 | $16,38 | 180,80K |
| 2026-07-14 | $16,56 | -1,08 % | $16,78 | $16,90 | $16,51 | 285,40K |
| 2026-07-13 | $16,74 | +0,54 % | $16,69 | $17,02 | $16,65 | 287,90K |
| 2026-07-10 | $16,65 | +1,34 % | $16,53 | $16,85 | $16,53 | 136,10K |
| 2026-07-09 | $16,43 | +0,31 % | $16,37 | $16,54 | $16,25 | 162,90K |
| 2026-07-08 | $16,38 | +0,92 % | $16,15 | $16,40 | $15,84 | 211,20K |
| 2026-07-07 | $16,23 | -0,43 % | $16,32 | $16,55 | $16,05 | 197,60K |
| 2026-07-06 | $16,30 | -2,28 % | $16,67 | $16,75 | $16,26 | 234,20K |
| 2026-07-02 | $16,68 | -3,02 % | $17,20 | $17,27 | $16,65 | 231,20K |
| 2026-07-01 | $17,20 | +1,42 % | $17,00 | $17,40 | $17,00 | 441,10K |
| 2026-06-30 | $16,96 | +2,60 % | $16,60 | $17,00 | $16,28 | 299,20K |
| 2026-06-29 | $16,53 | -1,72 % | $16,51 | $16,67 | $16,34 | 415,10K |
| 2026-06-26 | $16,82 | +3,51 % | $16,30 | $16,91 | $16,22 | 1,02M |
| 2026-06-25 | $16,25 | +0,12 % | $16,18 | $16,31 | $15,95 | 203,30K |
| 2026-06-24 | $16,23 | +4,84 % | $15,51 | $16,26 | $15,49 | 195,00K |
| 2026-06-23 | $15,48 | +0,19 % | $15,45 | $15,65 | $15,26 | 454,90K |
| 2026-06-22 | $15,45 | -3,62 % | $15,87 | $16,41 | $15,41 | 453,10K |
| 2026-06-18 | $16,03 | +1,52 % | $15,99 | $16,05 | $15,75 | 567,40K |
| 2026-06-17 | $15,79 | +0,45 % | $15,73 | $15,98 | $15,52 | 250,00K |
| 2026-06-16 | $15,72 | +0,96 % | $15,60 | $15,86 | $15,53 | 209,50K |
| 2026-06-15 | $15,57 | -0,45 % | $15,71 | $15,84 | $15,47 | 269,00K |
| 2026-06-12 | $15,64 | -0,51 % | $15,75 | $15,87 | $15,64 | 251,70K |
| 2026-06-11 | $15,72 | +4,38 % | $15,09 | $15,75 | $14,92 | 395,40K |
| 2026-06-10 | $15,06 | +4,37 % | $14,51 | $15,25 | $14,48 | 371,70K |
| 2026-06-09 | $14,43 | +3,15 % | $14,04 | $14,61 | $13,98 | 264,20K |
| 2026-06-08 | $13,99 | +1,23 % | $13,97 | $14,10 | $13,84 | 236,80K |
| 2026-06-05 | $13,82 | -0,14 % | $13,95 | $14,14 | $13,80 | 185,60K |
| 2026-06-04 | $13,84 | -0,29 % | $14,05 | $14,15 | $13,75 | 265,80K |
| 2026-06-03 | $13,88 | -2,46 % | $14,21 | $14,83 | $13,85 | 241,70K |
| 2026-06-02 | $14,23 | -3,53 % | $14,72 | $14,76 | $14,22 | 467,20K |
| 2026-06-01 | $14,75 | -0,81 % | $14,72 | $14,93 | $14,50 | 378,70K |
| 2026-05-29 | $14,87 | +6,59 % | $14,69 | $15,59 | $14,52 | 788,50K |
| 2026-05-28 | $13,95 | +0,65 % | $13,87 | $13,99 | $13,73 | 245,90K |
| 2026-05-27 | $13,86 | 0,00 % | $13,94 | $14,25 | $13,82 | 251,70K |
| 2026-05-26 | $13,86 | -1,49 % | $14,11 | $14,22 | $13,74 | 244,60K |