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