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 | $15,68 | +4,53 % | $15,13 | $15,90 | $14,36 | 904,60K |
| 2026-09-30 | $15,00 | -8,09 % | $16,54 | $17,14 | $14,78 | 883,40K |
| 2026-09-29 | $16,32 | -3,15 % | $16,97 | $17,55 | $16,32 | 612,40K |
| 2026-09-28 | $16,85 | -1,81 % | $17,00 | $17,28 | $16,80 | 672,70K |
| 2026-09-25 | $17,16 | +2,33 % | $16,87 | $17,46 | $16,61 | 583,70K |
| 2026-09-24 | $16,77 | -3,90 % | $17,22 | $17,82 | $16,58 | 359,40K |
| 2026-09-23 | $17,45 | +0,63 % | $17,19 | $17,73 | $16,89 | 567,20K |
| 2026-09-22 | $17,34 | +1,58 % | $17,33 | $17,48 | $16,72 | 722,60K |
| 2026-09-21 | $17,07 | -0,76 % | $17,75 | $17,75 | $16,90 | 497,20K |
| 2026-09-18 | $17,20 | -1,38 % | $17,48 | $18,58 | $16,82 | 1,77M |
| 2026-09-17 | $17,44 | +0,69 % | $17,89 | $18,81 | $17,38 | 476,10K |
| 2026-09-16 | $17,32 | +1,05 % | $17,38 | $17,71 | $16,83 | 467,00K |
| 2026-09-15 | $17,14 | -5,25 % | $18,18 | $18,44 | $16,98 | 554,30K |
| 2026-09-14 | $18,09 | -5,29 % | $18,93 | $19,67 | $18,04 | 412,20K |
| 2026-09-11 | $19,10 | +1,06 % | $19,29 | $19,59 | $18,99 | 266,10K |
| 2026-09-10 | $18,90 | -3,91 % | $19,37 | $19,71 | $18,59 | 329,00K |
| 2026-09-09 | $19,67 | -0,96 % | $19,72 | $20,05 | $19,49 | 367,50K |
| 2026-09-08 | $19,86 | +1,02 % | $19,75 | $20,46 | $19,70 | 445,40K |
| 2026-09-04 | $19,66 | +1,18 % | $19,11 | $20,13 | $18,85 | 323,50K |
| 2026-09-03 | $19,43 | +1,04 % | $19,41 | $19,75 | $18,71 | 260,60K |
| 2026-09-02 | $19,23 | +0,16 % | $19,18 | $19,58 | $18,89 | 292,70K |
| 2026-09-01 | $19,20 | -0,83 % | $19,11 | $19,86 | $19,01 | 528,40K |
| 2026-08-31 | $19,36 | +0,21 % | $19,34 | $19,40 | $18,77 | 554,00K |
| 2026-08-28 | $19,32 | -5,01 % | $20,31 | $20,34 | $19,15 | 441,00K |
| 2026-08-27 | $20,34 | -1,60 % | $20,93 | $21,05 | $20,22 | 414,90K |
| 2026-08-26 | $20,67 | +0,83 % | $20,56 | $20,88 | $20,04 | 642,80K |
| 2026-08-25 | $20,50 | -3,12 % | $21,68 | $22,01 | $20,38 | 551,50K |
| 2026-08-24 | $21,16 | -2,62 % | $21,64 | $21,64 | $20,94 | 442,00K |
| 2026-08-21 | $21,73 | -4,06 % | $22,92 | $23,20 | $21,49 | 875,40K |
| 2026-08-20 | $22,65 | +0,27 % | $22,60 | $22,78 | $21,91 | 467,00K |
| 2026-08-19 | $22,59 | -2,96 % | $23,48 | $23,54 | $22,05 | 853,00K |
| 2026-08-18 | $23,28 | -4,98 % | $24,52 | $24,60 | $22,88 | 520,10K |
| 2026-08-17 | $24,50 | +1,70 % | $24,09 | $25,09 | $23,74 | 343,70K |
| 2026-08-14 | $24,09 | +2,95 % | $23,36 | $24,16 | $23,11 | 291,20K |
| 2026-08-13 | $23,40 | +0,09 % | $23,73 | $23,78 | $23,15 | 377,20K |
| 2026-08-12 | $23,38 | +3,91 % | $23,14 | $24,67 | $23,07 | 575,40K |
| 2026-08-11 | $22,50 | -1,70 % | $22,96 | $23,47 | $22,49 | 616,80K |
| 2026-08-10 | $22,89 | -5,33 % | $23,95 | $24,17 | $22,70 | 1,01M |
| 2026-08-07 | $24,18 | -2,62 % | $25,02 | $25,08 | $23,78 | 783,80K |
| 2026-08-06 | $24,83 | -2,63 % | $25,09 | $26,53 | $24,67 | 610,80K |
| 2026-08-05 | $25,50 | -8,04 % | $28,55 | $28,63 | $25,20 | 1,44M |
| 2026-08-04 | $27,73 | +4,44 % | $26,56 | $28,70 | $26,38 | 979,30K |
| 2026-08-03 | $26,55 | +3,43 % | $25,64 | $26,66 | $25,06 | 840,40K |
| 2026-07-31 | $25,67 | -0,85 % | $26,46 | $26,50 | $24,85 | 599,60K |
| 2026-07-30 | $25,89 | +1,93 % | $26,00 | $26,22 | $25,22 | 585,70K |
| 2026-07-29 | $25,40 | -8,67 % | $27,67 | $28,19 | $25,02 | 815,10K |
| 2026-07-28 | $27,81 | -5,57 % | $29,02 | $29,74 | $26,30 | 773,50K |
| 2026-07-27 | $29,45 | -2,77 % | $30,70 | $31,00 | $28,83 | 607,20K |
| 2026-07-24 | $30,29 | -0,39 % | $30,75 | $31,01 | $29,64 | 417,40K |
| 2026-07-23 | $30,41 | +1,03 % | $29,93 | $31,32 | $29,22 | 605,60K |
| 2026-07-22 | $30,10 | +0,03 % | $30,56 | $31,37 | $29,51 | 477,20K |
| 2026-07-21 | $30,09 | +3,40 % | $29,78 | $30,40 | $29,37 | 270,30K |
| 2026-07-20 | $29,10 | -5,89 % | $30,91 | $31,11 | $28,33 | 769,20K |
| 2026-07-17 | $30,92 | -4,86 % | $31,68 | $32,03 | $28,52 | 1,15M |
| 2026-07-16 | $32,50 | -4,21 % | $33,56 | $35,01 | $32,48 | 443,80K |
| 2026-07-15 | $33,93 | -1,62 % | $34,65 | $35,26 | $33,07 | 352,10K |
| 2026-07-14 | $34,49 | +5,06 % | $33,82 | $35,39 | $33,32 | 486,80K |
| 2026-07-13 | $32,83 | -2,64 % | $34,39 | $34,76 | $32,72 | 369,40K |
| 2026-07-10 | $33,72 | +0,60 % | $33,42 | $34,18 | $32,32 | 216,50K |
| 2026-07-09 | $33,52 | +2,92 % | $33,46 | $34,24 | $33,03 | 316,10K |
| 2026-07-08 | $32,57 | -1,54 % | $32,55 | $33,44 | $31,44 | 331,60K |
| 2026-07-07 | $33,08 | -3,87 % | $34,00 | $34,17 | $32,17 | 495,80K |
| 2026-07-06 | $34,41 | +2,56 % | $33,67 | $34,84 | $33,66 | 419,90K |
| 2026-07-02 | $33,55 | -4,71 % | $35,21 | $35,70 | $33,00 | 635,80K |
| 2026-07-01 | $35,21 | -6,01 % | $37,00 | $37,26 | $34,96 | 674,40K |
| 2026-06-30 | $37,46 | -0,21 % | $37,70 | $38,76 | $37,17 | 719,80K |
| 2026-06-29 | $37,54 | +1,46 % | $37,10 | $37,58 | $35,50 | 619,30K |
| 2026-06-26 | $37,00 | +4,85 % | $35,25 | $37,02 | $34,15 | 1,35M |
| 2026-06-25 | $35,29 | +2,62 % | $34,71 | $35,47 | $34,24 | 544,90K |
| 2026-06-24 | $34,39 | +0,67 % | $34,18 | $34,64 | $33,49 | 437,70K |
| 2026-06-23 | $34,16 | -1,58 % | $34,12 | $34,71 | $33,56 | 309,90K |
| 2026-06-22 | $34,71 | -2,72 % | $35,61 | $35,99 | $34,28 | 343,60K |
| 2026-06-18 | $35,68 | +6,48 % | $34,23 | $35,76 | $33,45 | 637,20K |
| 2026-06-17 | $33,51 | -4,58 % | $35,20 | $35,74 | $33,06 | 570,20K |
| 2026-06-16 | $35,12 | +1,09 % | $34,85 | $35,30 | $34,33 | 377,90K |
| 2026-06-15 | $34,74 | -2,09 % | $35,96 | $36,00 | $33,78 | 781,50K |
| 2026-06-12 | $35,48 | +0,68 % | $35,27 | $36,50 | $35,00 | 547,00K |
| 2026-06-11 | $35,24 | +4,14 % | $34,44 | $36,24 | $34,17 | 611,60K |
| 2026-06-10 | $33,84 | -2,59 % | $34,46 | $34,86 | $33,38 | 866,00K |
| 2026-06-09 | $34,74 | +3,39 % | $33,62 | $35,22 | $32,80 | 760,20K |
| 2026-06-08 | $33,60 | +1,05 % | $33,28 | $35,05 | $32,76 | 1,00M |
| 2026-06-05 | $33,25 | +1,74 % | $32,45 | $33,37 | $31,34 | 820,90K |
| 2026-06-04 | $32,68 | +0,40 % | $32,00 | $32,99 | $30,06 | 992,60K |
| 2026-06-03 | $32,55 | +0,68 % | $31,42 | $33,50 | $30,10 | 1,22M |
| 2026-06-02 | $32,33 | +4,70 % | $30,98 | $32,50 | $30,09 | 988,10K |
| 2026-06-01 | $30,88 | +15,01 % | $27,18 | $31,00 | $26,85 | 956,90K |
| 2026-05-29 | $26,85 | +2,83 % | $26,04 | $26,91 | $25,77 | 271,40K |
| 2026-05-28 | $26,11 | -3,76 % | $26,82 | $27,50 | $26,07 | 333,00K |
| 2026-05-27 | $27,13 | +1,80 % | $26,71 | $27,30 | $26,31 | 474,30K |
| 2026-05-26 | $26,65 | +4,72 % | $25,76 | $26,69 | $25,31 | 470,30K |