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 | $19,91 | +0,59 % | $20,04 | $20,04 | $19,78 | 4,11K |
| 2026-09-30 | $19,79 | -0,90 % | $20,38 | $20,51 | $19,66 | 22,00K |
| 2026-09-29 | $19,97 | +0,91 % | $19,48 | $20,33 | $19,43 | 22,10K |
| 2026-09-28 | $19,79 | -2,70 % | $20,27 | $20,64 | $19,79 | 16,60K |
| 2026-09-25 | $20,34 | +6,21 % | $19,14 | $20,34 | $19,14 | 17,40K |
| 2026-09-24 | $19,15 | +2,13 % | $18,39 | $19,75 | $18,39 | 23,70K |
| 2026-09-23 | $18,75 | +2,97 % | $18,21 | $18,81 | $18,19 | 14,40K |
| 2026-09-22 | $18,21 | +3,94 % | $17,52 | $18,49 | $17,52 | 28,10K |
| 2026-09-21 | $17,52 | -4,05 % | $18,24 | $18,56 | $17,52 | 15,80K |
| 2026-09-18 | $18,26 | +2,64 % | $17,80 | $18,27 | $17,55 | 23,70K |
| 2026-09-17 | $17,79 | +0,45 % | $17,83 | $18,39 | $17,72 | 13,00K |
| 2026-09-16 | $17,71 | -2,75 % | $18,19 | $18,25 | $17,56 | 17,50K |
| 2026-09-15 | $18,21 | +0,83 % | $17,99 | $18,28 | $17,87 | 8,80K |
| 2026-09-14 | $18,06 | -1,79 % | $18,26 | $18,48 | $18,06 | 10,50K |
| 2026-09-11 | $18,39 | +2,17 % | $18,00 | $18,55 | $18,00 | 23,80K |
| 2026-09-10 | $18,00 | -1,48 % | $18,16 | $18,66 | $18,00 | 14,60K |
| 2026-09-09 | $18,27 | +0,55 % | $18,18 | $18,59 | $17,92 | 19,30K |
| 2026-09-08 | $18,17 | -2,52 % | $18,67 | $18,67 | $18,17 | 5,30K |
| 2026-09-04 | $18,64 | +2,59 % | $17,99 | $18,84 | $17,99 | 159,70K |
| 2026-09-03 | $18,17 | +1,79 % | $17,83 | $18,68 | $17,75 | 137,00K |
| 2026-09-02 | $17,85 | +1,13 % | $17,60 | $18,10 | $17,55 | 10,80K |
| 2026-09-01 | $17,65 | -1,94 % | $18,08 | $18,08 | $17,60 | 8,60K |
| 2026-08-31 | $18,00 | -0,03 % | $17,95 | $18,81 | $17,95 | 13,00K |
| 2026-08-28 | $18,00 | +1,04 % | $17,83 | $18,32 | $17,83 | 3,50K |
| 2026-08-27 | $17,82 | +0,62 % | $17,72 | $17,86 | $17,65 | 6,30K |
| 2026-08-26 | $17,71 | -4,17 % | $18,05 | $18,05 | $17,69 | 6,50K |
| 2026-08-25 | $18,48 | +0,98 % | $18,50 | $18,50 | $18,01 | 13,10K |
| 2026-08-24 | $18,30 | +1,05 % | $18,15 | $18,64 | $18,15 | 9,40K |
| 2026-08-21 | $18,11 | -0,49 % | $18,32 | $18,94 | $18,11 | 7,30K |
| 2026-08-20 | $18,20 | -3,24 % | $18,67 | $18,80 | $18,20 | 9,30K |
| 2026-08-19 | $18,81 | -3,44 % | $19,32 | $19,32 | $18,62 | 21,10K |
| 2026-08-18 | $19,48 | +0,10 % | $19,50 | $19,92 | $19,48 | 11,90K |
| 2026-08-17 | $19,46 | +0,36 % | $19,39 | $19,61 | $19,07 | 9,70K |
| 2026-08-14 | $19,39 | +1,89 % | $19,50 | $19,61 | $19,21 | 6,80K |
| 2026-08-13 | $19,03 | -4,18 % | $19,54 | $19,65 | $19,00 | 14,80K |
| 2026-08-12 | $19,86 | +5,08 % | $19,08 | $19,89 | $19,08 | 23,80K |
| 2026-08-11 | $18,90 | -4,55 % | $19,35 | $19,97 | $18,70 | 11,50K |
| 2026-08-10 | $19,80 | -2,22 % | $20,09 | $20,45 | $19,43 | 11,20K |
| 2026-08-07 | $20,25 | -5,11 % | $20,63 | $20,63 | $19,19 | 38,00K |
| 2026-08-06 | $21,34 | +0,99 % | $22,11 | $22,11 | $19,85 | 5,60K |
| 2026-08-05 | $21,13 | -0,33 % | $20,86 | $21,25 | $20,07 | 12,40K |
| 2026-08-04 | $21,20 | +5,37 % | $19,82 | $22,83 | $19,82 | 42,40K |
| 2026-08-03 | $20,12 | +2,13 % | $19,70 | $20,50 | $19,67 | 14,10K |
| 2026-07-31 | $19,70 | -1,15 % | $19,92 | $20,19 | $19,70 | 5,30K |
| 2026-07-30 | $19,93 | -2,69 % | $20,25 | $20,48 | $19,65 | 5,30K |
| 2026-07-29 | $20,48 | -0,05 % | $20,24 | $20,48 | $20,15 | 2,60K |
| 2026-07-28 | $20,49 | +0,44 % | $20,61 | $20,61 | $20,32 | 3,90K |
| 2026-07-27 | $20,40 | +2,31 % | $20,10 | $20,65 | $19,99 | 8,10K |
| 2026-07-24 | $19,94 | +1,37 % | $19,91 | $19,94 | $19,90 | 4,50K |
| 2026-07-23 | $19,67 | -2,72 % | $20,23 | $20,23 | $19,67 | 8,00K |
| 2026-07-22 | $20,22 | +2,80 % | $19,55 | $20,51 | $19,55 | 9,20K |
| 2026-07-21 | $19,67 | -1,90 % | $20,00 | $20,00 | $19,21 | 10,60K |
| 2026-07-20 | $20,05 | -0,30 % | $20,17 | $20,77 | $20,00 | 3,50K |
| 2026-07-17 | $20,11 | -2,90 % | $20,61 | $20,90 | $20,11 | 4,50K |
| 2026-07-16 | $20,71 | -0,43 % | $20,74 | $20,79 | $19,54 | 4,50K |
| 2026-07-15 | $20,80 | -0,17 % | $21,36 | $21,36 | $20,48 | 11,70K |
| 2026-07-14 | $20,83 | +1,09 % | $20,48 | $21,15 | $20,48 | 12,10K |
| 2026-07-13 | $20,61 | +2,23 % | $20,22 | $21,39 | $20,02 | 24,30K |
| 2026-07-10 | $20,16 | +2,49 % | $20,27 | $20,50 | $19,50 | 22,10K |
| 2026-07-09 | $19,67 | +3,04 % | $19,14 | $20,43 | $19,14 | 39,00K |
| 2026-07-08 | $19,09 | +0,87 % | $19,06 | $19,44 | $18,81 | 21,20K |
| 2026-07-07 | $18,92 | +1,37 % | $18,45 | $19,00 | $17,60 | 8,00K |
| 2026-07-06 | $18,67 | -1,01 % | $18,35 | $18,94 | $18,35 | 4,20K |
| 2026-07-02 | $18,86 | -1,46 % | $19,14 | $19,14 | $18,44 | 16,10K |
| 2026-07-01 | $19,14 | +7,29 % | $18,15 | $19,14 | $18,01 | 19,60K |
| 2026-06-30 | $17,84 | +1,31 % | $17,65 | $17,86 | $17,50 | 13,90K |
| 2026-06-29 | $17,61 | +3,83 % | $16,94 | $17,65 | $16,94 | 15,90K |
| 2026-06-26 | $16,96 | -0,47 % | $16,89 | $17,26 | $16,48 | 76,20K |
| 2026-06-25 | $17,04 | -0,93 % | $17,39 | $17,40 | $16,70 | 18,30K |
| 2026-06-24 | $17,20 | +2,87 % | $16,83 | $17,30 | $16,63 | 18,00K |
| 2026-06-23 | $16,72 | +2,51 % | $16,37 | $16,73 | $16,28 | 8,10K |
| 2026-06-22 | $16,31 | -2,60 % | $16,51 | $16,52 | $16,25 | 15,90K |
| 2026-06-18 | $16,75 | +0,39 % | $16,80 | $17,00 | $16,35 | 17,20K |
| 2026-06-17 | $16,68 | -1,24 % | $16,75 | $16,92 | $16,35 | 7,90K |
| 2026-06-16 | $16,89 | -0,30 % | $17,02 | $17,02 | $16,75 | 6,70K |
| 2026-06-15 | $16,94 | +0,24 % | $17,13 | $17,20 | $16,64 | 11,00K |
| 2026-06-12 | $16,90 | -0,71 % | $17,02 | $17,35 | $16,90 | 13,60K |
| 2026-06-11 | $17,02 | -0,41 % | $17,26 | $17,75 | $16,85 | 13,40K |
| 2026-06-10 | $17,09 | -0,12 % | $17,13 | $17,90 | $17,05 | 13,40K |
| 2026-06-09 | $17,11 | +2,09 % | $16,96 | $17,33 | $16,87 | 31,10K |
| 2026-06-08 | $16,76 | +1,54 % | $16,72 | $16,89 | $16,33 | 11,40K |
| 2026-06-05 | $16,50 | -0,63 % | $16,62 | $16,63 | $16,25 | 14,20K |
| 2026-06-04 | $16,61 | +0,48 % | $17,00 | $17,00 | $16,60 | 6,10K |
| 2026-06-03 | $16,53 | -3,53 % | $17,49 | $17,49 | $16,50 | 18,10K |
| 2026-06-02 | $17,14 | -0,67 % | $17,68 | $17,68 | $16,90 | 14,30K |
| 2026-06-01 | $17,25 | +0,06 % | $17,18 | $17,55 | $17,05 | 21,70K |
| 2026-05-29 | $17,24 | -0,29 % | $17,22 | $17,96 | $17,15 | 13,70K |
| 2026-05-28 | $17,29 | -1,59 % | $17,61 | $17,61 | $17,09 | 13,50K |
| 2026-05-27 | $17,57 | +2,00 % | $17,31 | $17,57 | $17,16 | 7,80K |
| 2026-05-26 | $17,23 | -4,25 % | $18,16 | $18,16 | $17,08 | 23,80K |