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 | $18,67 | -2,74 % | $19,17 | $19,20 | $18,59 | 334,48K |
| 2026-09-30 | $19,19 | -1,24 % | $19,56 | $19,65 | $19,12 | 566,80K |
| 2026-09-29 | $19,43 | -0,46 % | $19,45 | $19,69 | $19,15 | 651,40K |
| 2026-09-28 | $19,52 | +3,01 % | $18,87 | $19,56 | $18,69 | 803,30K |
| 2026-09-25 | $18,95 | -1,40 % | $19,25 | $19,28 | $18,94 | 1,15M |
| 2026-09-24 | $19,22 | -2,49 % | $19,71 | $19,88 | $19,16 | 685,80K |
| 2026-09-23 | $19,71 | -1,00 % | $19,91 | $20,04 | $19,52 | 872,00K |
| 2026-09-22 | $19,91 | +0,66 % | $19,95 | $20,13 | $19,80 | 1,32M |
| 2026-09-21 | $19,78 | -3,42 % | $20,57 | $20,63 | $19,73 | 1,10M |
| 2026-09-18 | $20,48 | +1,64 % | $20,09 | $20,55 | $19,51 | 6,35M |
| 2026-09-17 | $20,15 | +1,00 % | $20,14 | $20,27 | $19,93 | 1,19M |
| 2026-09-16 | $19,95 | -0,75 % | $20,10 | $20,21 | $19,66 | 1,03M |
| 2026-09-15 | $20,10 | +0,95 % | $19,93 | $20,10 | $19,66 | 1,04M |
| 2026-09-14 | $19,91 | -0,45 % | $19,87 | $20,06 | $19,58 | 724,40K |
| 2026-09-11 | $20,00 | -0,20 % | $20,25 | $20,43 | $19,60 | 767,10K |
| 2026-09-10 | $20,04 | -1,86 % | $20,36 | $20,88 | $20,00 | 745,60K |
| 2026-09-09 | $20,42 | +0,15 % | $20,20 | $20,63 | $20,13 | 1,07M |
| 2026-09-08 | $20,39 | -3,50 % | $20,75 | $20,86 | $20,28 | 1,09M |
| 2026-09-04 | $21,13 | +0,14 % | $21,09 | $21,49 | $20,99 | 460,00K |
| 2026-09-03 | $21,10 | +1,30 % | $21,05 | $21,28 | $20,68 | 550,10K |
| 2026-09-02 | $20,83 | +2,26 % | $20,67 | $21,24 | $20,36 | 780,30K |
| 2026-09-01 | $20,37 | -1,93 % | $20,63 | $20,66 | $20,21 | 1,09M |
| 2026-08-31 | $20,77 | -0,76 % | $20,84 | $20,96 | $20,62 | 714,30K |
| 2026-08-28 | $20,93 | -0,48 % | $21,03 | $21,38 | $20,91 | 476,20K |
| 2026-08-27 | $21,03 | -2,41 % | $21,55 | $21,79 | $20,96 | 610,10K |
| 2026-08-26 | $21,55 | +0,23 % | $21,64 | $21,93 | $21,35 | 591,60K |
| 2026-08-25 | $21,50 | +1,32 % | $21,21 | $21,92 | $21,00 | 781,60K |
| 2026-08-24 | $21,22 | -0,24 % | $21,39 | $21,73 | $20,87 | 756,20K |
| 2026-08-21 | $21,27 | -1,80 % | $21,58 | $21,99 | $21,17 | 1,07M |
| 2026-08-20 | $21,66 | -1,41 % | $21,87 | $22,15 | $21,50 | 594,20K |
| 2026-08-19 | $21,97 | -1,57 % | $22,54 | $22,63 | $21,93 | 759,70K |
| 2026-08-18 | $22,32 | -2,96 % | $23,01 | $23,25 | $22,20 | 887,00K |
| 2026-08-17 | $23,00 | -1,08 % | $23,09 | $23,35 | $22,50 | 931,80K |
| 2026-08-14 | $23,25 | +0,43 % | $23,06 | $23,40 | $23,01 | 758,70K |
| 2026-08-13 | $23,15 | -0,43 % | $23,45 | $24,20 | $22,99 | 956,40K |
| 2026-08-12 | $23,25 | -1,06 % | $24,02 | $24,48 | $23,02 | 1,19M |
| 2026-08-11 | $23,50 | +2,26 % | $23,31 | $23,64 | $22,81 | 980,30K |
| 2026-08-10 | $22,98 | -3,04 % | $23,21 | $23,89 | $22,65 | 1,36M |
| 2026-08-07 | $23,70 | -14,32 % | $24,00 | $25,09 | $22,71 | 2,21M |
| 2026-08-06 | $27,66 | +0,69 % | $27,47 | $28,02 | $26,66 | 351,40K |
| 2026-08-05 | $27,47 | -2,59 % | $27,48 | $27,61 | $26,50 | 261,00K |
| 2026-08-04 | $28,20 | +0,46 % | $28,09 | $28,35 | $27,82 | 179,40K |
| 2026-08-03 | $28,07 | +1,15 % | $28,13 | $28,69 | $28,06 | 530,30K |
| 2026-07-31 | $27,75 | 0,00 % | $27,65 | $27,97 | $27,33 | 237,70K |
| 2026-07-30 | $27,75 | -2,36 % | $28,44 | $28,44 | $27,75 | 209,80K |
| 2026-07-29 | $28,42 | -1,49 % | $28,75 | $29,10 | $28,32 | 225,70K |
| 2026-07-28 | $28,85 | +2,49 % | $28,43 | $29,14 | $28,43 | 227,00K |
| 2026-07-27 | $28,15 | +1,66 % | $27,76 | $28,45 | $27,58 | 316,50K |
| 2026-07-24 | $27,69 | +2,40 % | $27,24 | $27,96 | $27,12 | 169,10K |
| 2026-07-23 | $27,04 | -2,45 % | $27,32 | $27,56 | $26,68 | 277,00K |
| 2026-07-22 | $27,72 | +0,84 % | $27,47 | $27,78 | $27,43 | 191,10K |
| 2026-07-21 | $27,49 | +1,36 % | $27,02 | $27,72 | $26,84 | 259,00K |
| 2026-07-20 | $27,12 | -1,24 % | $27,50 | $27,83 | $27,04 | 235,50K |
| 2026-07-17 | $27,46 | -1,75 % | $27,79 | $28,26 | $27,28 | 221,60K |
| 2026-07-16 | $27,95 | +4,60 % | $26,78 | $28,07 | $26,78 | 277,90K |
| 2026-07-15 | $26,72 | +0,98 % | $26,65 | $27,25 | $26,65 | 156,50K |
| 2026-07-14 | $26,46 | -0,64 % | $26,60 | $26,67 | $26,41 | 227,20K |
| 2026-07-13 | $26,63 | -0,11 % | $26,66 | $26,97 | $26,48 | 222,20K |
| 2026-07-10 | $26,66 | -1,19 % | $26,92 | $27,37 | $26,61 | 151,00K |
| 2026-07-09 | $26,98 | +2,94 % | $26,23 | $27,12 | $26,21 | 409,10K |
| 2026-07-08 | $26,21 | -2,93 % | $26,77 | $26,85 | $25,85 | 351,10K |
| 2026-07-07 | $27,00 | +1,85 % | $26,61 | $27,41 | $26,47 | 389,00K |
| 2026-07-06 | $26,51 | -0,67 % | $26,69 | $26,92 | $26,47 | 209,90K |
| 2026-07-02 | $26,69 | +0,15 % | $26,69 | $27,01 | $26,29 | 331,10K |
| 2026-07-01 | $26,65 | -1,00 % | $26,92 | $27,61 | $26,53 | 328,10K |
| 2026-06-30 | $26,92 | +1,16 % | $26,63 | $26,96 | $26,04 | 287,40K |
| 2026-06-29 | $26,61 | -2,35 % | $27,47 | $27,57 | $26,59 | 357,10K |
| 2026-06-26 | $27,25 | +3,45 % | $26,31 | $27,35 | $26,11 | 1,15M |
| 2026-06-25 | $26,34 | +0,04 % | $26,47 | $27,00 | $25,95 | 496,40K |
| 2026-06-24 | $26,33 | +1,66 % | $26,02 | $26,66 | $26,02 | 698,60K |
| 2026-06-23 | $25,90 | -0,84 % | $26,18 | $26,35 | $25,85 | 404,00K |
| 2026-06-22 | $26,12 | -0,91 % | $26,26 | $26,49 | $25,99 | 351,80K |
| 2026-06-18 | $26,36 | +3,41 % | $25,84 | $26,45 | $25,59 | 523,60K |
| 2026-06-17 | $25,49 | -4,10 % | $26,85 | $26,85 | $25,31 | 341,80K |
| 2026-06-16 | $26,58 | +0,57 % | $26,50 | $26,87 | $26,17 | 316,00K |
| 2026-06-15 | $26,43 | -1,45 % | $27,12 | $27,40 | $26,32 | 207,30K |
| 2026-06-12 | $26,82 | +3,75 % | $26,03 | $27,10 | $25,77 | 386,30K |
| 2026-06-11 | $25,85 | +1,06 % | $25,62 | $26,00 | $24,60 | 480,30K |
| 2026-06-10 | $25,58 | +0,20 % | $25,69 | $25,95 | $25,01 | 339,80K |
| 2026-06-09 | $25,53 | +0,35 % | $25,65 | $26,08 | $25,33 | 370,90K |
| 2026-06-08 | $25,44 | +0,36 % | $25,59 | $25,86 | $25,02 | 140,70K |
| 2026-06-05 | $25,35 | -0,63 % | $25,29 | $25,79 | $25,05 | 211,10K |
| 2026-06-04 | $25,51 | +0,28 % | $25,67 | $26,15 | $24,97 | 198,70K |
| 2026-06-03 | $25,44 | -2,53 % | $26,04 | $26,04 | $25,34 | 241,10K |
| 2026-06-02 | $26,10 | -1,21 % | $26,37 | $26,57 | $25,93 | 181,70K |
| 2026-06-01 | $26,42 | -0,45 % | $26,33 | $26,76 | $25,65 | 830,60K |
| 2026-05-29 | $26,54 | -1,96 % | $26,98 | $27,21 | $26,45 | 223,20K |
| 2026-05-28 | $27,07 | -0,40 % | $27,25 | $27,55 | $26,91 | 208,90K |
| 2026-05-27 | $27,18 | -0,40 % | $27,41 | $28,01 | $26,94 | 243,50K |
| 2026-05-26 | $27,29 | +1,98 % | $26,89 | $27,53 | $26,89 | 418,40K |