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