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 | $17,05 | +2,10 % | $16,50 | $17,55 | $16,48 | 194,79K |
| 2026-09-30 | $16,70 | -7,73 % | $18,04 | $18,32 | $16,25 | 532,60K |
| 2026-09-29 | $18,10 | +3,55 % | $17,33 | $18,50 | $17,30 | 955,20K |
| 2026-09-28 | $17,48 | +1,92 % | $17,15 | $17,84 | $16,19 | 260,30K |
| 2026-09-25 | $17,15 | -3,43 % | $17,81 | $18,26 | $17,00 | 275,70K |
| 2026-09-24 | $17,76 | -11,07 % | $19,73 | $20,54 | $17,67 | 340,70K |
| 2026-09-23 | $19,97 | -4,08 % | $20,77 | $20,79 | $19,71 | 214,60K |
| 2026-09-22 | $20,82 | -1,37 % | $21,11 | $21,33 | $20,01 | 418,80K |
| 2026-09-21 | $21,11 | -6,39 % | $22,80 | $23,11 | $21,00 | 411,40K |
| 2026-09-18 | $22,55 | -5,77 % | $24,18 | $24,80 | $22,21 | 1,49M |
| 2026-09-17 | $23,93 | +3,77 % | $23,14 | $24,80 | $23,09 | 431,00K |
| 2026-09-16 | $23,06 | +0,22 % | $23,00 | $24,33 | $22,75 | 438,90K |
| 2026-09-15 | $23,01 | +1,63 % | $22,50 | $24,75 | $22,48 | 221,40K |
| 2026-09-14 | $22,64 | +2,21 % | $22,33 | $23,79 | $22,33 | 164,80K |
| 2026-09-11 | $22,15 | +2,83 % | $21,76 | $23,22 | $21,50 | 178,70K |
| 2026-09-10 | $21,54 | -5,53 % | $22,78 | $23,17 | $21,28 | 177,20K |
| 2026-09-09 | $22,80 | -3,92 % | $23,72 | $23,98 | $22,44 | 190,40K |
| 2026-09-08 | $23,73 | +2,99 % | $23,25 | $24,40 | $22,21 | 326,80K |
| 2026-09-04 | $23,04 | +2,49 % | $22,68 | $23,57 | $22,02 | 226,40K |
| 2026-09-03 | $22,48 | +3,26 % | $21,99 | $23,41 | $21,82 | 229,30K |
| 2026-09-02 | $21,77 | -2,20 % | $22,58 | $23,85 | $21,40 | 163,20K |
| 2026-09-01 | $22,26 | +1,09 % | $22,50 | $23,77 | $21,26 | 286,60K |
| 2026-08-31 | $22,02 | -9,12 % | $24,41 | $24,70 | $21,75 | 155,00K |
| 2026-08-28 | $24,23 | -3,08 % | $25,21 | $25,81 | $24,23 | 217,70K |
| 2026-08-27 | $25,00 | +3,61 % | $24,15 | $25,93 | $24,08 | 235,50K |
| 2026-08-26 | $24,13 | +6,91 % | $22,64 | $24,79 | $22,37 | 137,90K |
| 2026-08-25 | $22,57 | +2,59 % | $22,07 | $22,76 | $21,74 | 142,80K |
| 2026-08-24 | $22,00 | -1,65 % | $22,62 | $25,00 | $21,42 | 234,10K |
| 2026-08-21 | $22,37 | +4,53 % | $21,52 | $22,90 | $20,64 | 197,20K |
| 2026-08-20 | $21,40 | +2,20 % | $20,75 | $21,71 | $20,52 | 82,70K |
| 2026-08-19 | $20,94 | +4,70 % | $20,00 | $21,11 | $20,00 | 175,60K |
| 2026-08-18 | $20,00 | +3,63 % | $19,17 | $20,05 | $19,00 | 255,00K |
| 2026-08-17 | $19,30 | -0,97 % | $19,49 | $19,62 | $19,00 | 172,20K |
| 2026-08-14 | $19,49 | -2,84 % | $20,01 | $20,10 | $18,46 | 303,60K |
| 2026-08-13 | $20,06 | +3,51 % | $19,46 | $20,49 | $19,25 | 273,50K |
| 2026-08-12 | $19,38 | +4,64 % | $18,52 | $19,62 | $18,50 | 208,20K |
| 2026-08-11 | $18,52 | -0,22 % | $18,41 | $18,97 | $18,20 | 237,90K |
| 2026-08-10 | $18,56 | +1,70 % | $18,10 | $19,00 | $17,22 | 598,40K |
| 2026-08-07 | $18,25 | — | $21,00 | $22,47 | $18,19 | 3,30M |