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 | $18,31 | -0,70 % | $18,58 | $18,71 | $17,97 | 209,43K |
| 2026-09-30 | $18,44 | -1,02 % | $18,73 | $18,80 | $18,20 | 699,90K |
| 2026-09-29 | $18,63 | +2,76 % | $18,50 | $19,30 | $18,28 | 879,80K |
| 2026-09-28 | $18,13 | -1,84 % | $18,15 | $18,53 | $17,83 | 809,80K |
| 2026-09-25 | $18,47 | +3,30 % | $18,12 | $18,93 | $17,56 | 990,40K |
| 2026-09-24 | $17,88 | +4,62 % | $16,50 | $17,97 | $16,37 | 880,30K |
| 2026-09-23 | $17,09 | -3,34 % | $17,38 | $17,59 | $16,82 | 769,80K |
| 2026-09-22 | $17,68 | +2,97 % | $16,76 | $17,72 | $16,70 | 1,27M |
| 2026-09-21 | $17,17 | +12,37 % | $15,94 | $17,38 | $15,64 | 1,31M |
| 2026-09-18 | $15,28 | +3,17 % | $14,99 | $15,36 | $14,90 | 1,53M |
| 2026-09-17 | $14,81 | +3,06 % | $15,12 | $15,27 | $14,80 | 630,60K |
| 2026-09-16 | $14,37 | -0,96 % | $14,74 | $14,80 | $13,98 | 769,20K |
| 2026-09-15 | $14,51 | -1,49 % | $14,96 | $15,10 | $14,18 | 717,60K |
| 2026-09-14 | $14,73 | -9,19 % | $15,24 | $15,31 | $14,66 | 1,08M |
| 2026-09-11 | $16,22 | +1,82 % | $16,20 | $16,55 | $16,04 | 666,60K |
| 2026-09-10 | $15,93 | -4,72 % | $16,14 | $16,69 | $15,90 | 615,00K |
| 2026-09-09 | $16,72 | +0,42 % | $16,52 | $17,45 | $16,50 | 871,80K |
| 2026-09-08 | $16,65 | +1,71 % | $17,00 | $17,35 | $16,59 | 872,70K |
| 2026-09-04 | $16,37 | +3,28 % | $16,15 | $16,45 | $15,93 | 727,70K |
| 2026-09-03 | $15,85 | -0,31 % | $15,88 | $16,16 | $15,42 | 572,40K |
| 2026-09-02 | $15,90 | +0,25 % | $15,85 | $16,11 | $15,55 | 595,30K |
| 2026-09-01 | $15,86 | -2,40 % | $15,62 | $16,08 | $15,30 | 1,04M |
| 2026-08-31 | $16,25 | -1,81 % | $16,36 | $16,90 | $15,98 | 580,60K |
| 2026-08-28 | $16,55 | -5,21 % | $17,29 | $17,29 | $16,30 | 853,30K |
| 2026-08-27 | $17,46 | -0,85 % | $18,50 | $18,50 | $17,16 | 719,30K |
| 2026-08-26 | $17,61 | -0,11 % | $17,32 | $18,01 | $16,92 | 978,30K |
| 2026-08-25 | $17,63 | +9,23 % | $17,00 | $18,88 | $16,81 | 1,92M |
| 2026-08-24 | $16,14 | -5,67 % | $16,50 | $16,57 | $15,90 | 1,02M |
| 2026-08-21 | $17,11 | +0,82 % | $17,28 | $17,38 | $16,40 | 891,60K |
| 2026-08-20 | $16,97 | -2,69 % | $17,10 | $17,75 | $16,66 | 1,11M |
| 2026-08-19 | $17,44 | -5,47 % | $18,91 | $18,91 | $16,84 | 1,54M |
| 2026-08-18 | $18,45 | -7,05 % | $18,51 | $19,49 | $17,44 | 1,99M |
| 2026-08-17 | $19,85 | +5,14 % | $19,84 | $20,15 | $18,96 | 1,98M |
| 2026-08-14 | $18,88 | +12,18 % | $17,05 | $18,91 | $17,04 | 1,57M |
| 2026-08-13 | $16,83 | -1,35 % | $16,83 | $17,53 | $16,57 | 1,03M |
| 2026-08-12 | $17,06 | +3,77 % | $17,14 | $17,89 | $17,00 | 1,22M |
| 2026-08-11 | $16,44 | +3,20 % | $16,34 | $16,54 | $15,81 | 561,30K |
| 2026-08-10 | $15,93 | -4,27 % | $16,90 | $17,11 | $15,77 | 1,01M |
| 2026-08-07 | $16,64 | +6,33 % | $16,41 | $16,87 | $15,55 | 1,60M |
| 2026-08-06 | $15,65 | -3,04 % | $15,58 | $16,61 | $15,05 | 1,83M |
| 2026-08-05 | $16,14 | -7,35 % | $16,96 | $17,44 | $15,99 | 2,73M |
| 2026-08-04 | $17,42 | +12,75 % | $18,15 | $18,30 | $16,70 | 2,37M |
| 2026-08-03 | $15,45 | +6,33 % | $14,25 | $15,61 | $14,00 | 927,40K |
| 2026-07-31 | $14,53 | +0,48 % | $15,16 | $15,66 | $14,15 | 991,00K |
| 2026-07-30 | $14,46 | +11,83 % | $13,60 | $14,51 | $13,60 | 952,60K |
| 2026-07-29 | $12,93 | -7,44 % | $13,95 | $14,19 | $12,87 | 1,03M |
| 2026-07-28 | $13,97 | -6,56 % | $14,40 | $14,40 | $13,26 | 1,03M |
| 2026-07-27 | $14,95 | -0,93 % | $15,47 | $15,78 | $14,48 | 754,30K |
| 2026-07-24 | $15,09 | -9,10 % | $16,20 | $16,34 | $14,85 | 1,13M |
| 2026-07-23 | $16,60 | +3,36 % | $15,34 | $17,06 | $15,34 | 1,21M |
| 2026-07-22 | $16,06 | +0,19 % | $15,50 | $16,82 | $15,30 | 1,59M |
| 2026-07-21 | $16,03 | +11,09 % | $15,44 | $16,19 | $15,05 | 1,04M |
| 2026-07-20 | $14,43 | -0,82 % | $15,00 | $15,11 | $14,32 | 905,80K |
| 2026-07-17 | $14,55 | -0,85 % | $13,97 | $14,88 | $13,48 | 1,21M |
| 2026-07-16 | $14,68 | -10,52 % | $15,73 | $15,95 | $14,44 | 1,96M |
| 2026-07-15 | $16,40 | -6,23 % | $17,75 | $17,89 | $15,94 | 962,90K |
| 2026-07-14 | $17,49 | +3,31 % | $17,93 | $18,02 | $17,10 | 682,90K |
| 2026-07-13 | $16,93 | -8,09 % | $17,66 | $17,72 | $16,75 | 855,40K |
| 2026-07-10 | $18,42 | +1,54 % | $17,87 | $18,76 | $17,62 | 900,50K |
| 2026-07-09 | $18,14 | +4,31 % | $18,08 | $18,80 | $17,75 | 1,30M |
| 2026-07-08 | $17,39 | -1,64 % | $17,47 | $18,17 | $16,53 | 1,27M |
| 2026-07-07 | $17,68 | -9,89 % | $18,75 | $18,93 | $17,28 | 1,64M |
| 2026-07-06 | $19,62 | +2,51 % | $19,65 | $21,08 | $19,50 | 935,30K |
| 2026-07-02 | $19,14 | -14,32 % | $22,27 | $22,44 | $18,72 | 2,22M |
| 2026-07-01 | $22,34 | -7,61 % | $22,75 | $23,44 | $22,08 | 1,26M |
| 2026-06-30 | $24,18 | +7,32 % | $22,27 | $24,41 | $22,19 | 1,47M |
| 2026-06-29 | $22,53 | +3,59 % | $21,17 | $22,71 | $20,24 | 1,47M |
| 2026-06-26 | $21,75 | -0,41 % | $20,93 | $22,16 | $20,80 | 4,07M |
| 2026-06-25 | $21,84 | +2,06 % | $22,80 | $22,99 | $20,35 | 1,55M |
| 2026-06-24 | $21,40 | -5,10 % | $22,71 | $22,78 | $20,70 | 1,63M |
| 2026-06-23 | $22,55 | -11,67 % | $23,34 | $24,78 | $22,40 | 2,07M |
| 2026-06-22 | $25,53 | -5,83 % | $28,29 | $28,85 | $24,47 | 2,86M |
| 2026-06-18 | $27,11 | +5,57 % | $27,08 | $27,85 | $25,97 | 3,83M |
| 2026-06-17 | $25,68 | -1,83 % | $27,51 | $27,51 | $25,01 | 1,70M |
| 2026-06-16 | $26,16 | -6,07 % | $28,42 | $28,76 | $26,11 | 2,36M |
| 2026-06-15 | $27,85 | +14,09 % | $26,82 | $28,94 | $26,01 | 3,53M |
| 2026-06-12 | $24,41 | +0,87 % | $24,55 | $25,45 | $23,30 | 1,44M |
| 2026-06-11 | $24,20 | +5,86 % | $23,57 | $24,23 | $22,39 | 1,23M |
| 2026-06-10 | $22,86 | -1,80 % | $22,38 | $24,84 | $22,37 | 1,19M |
| 2026-06-09 | $23,28 | -4,20 % | $25,26 | $25,97 | $21,25 | 2,34M |
| 2026-06-08 | $24,30 | +2,70 % | $25,05 | $25,10 | $23,80 | 1,43M |
| 2026-06-05 | $23,66 | -16,75 % | $27,00 | $27,21 | $23,62 | 2,60M |
| 2026-06-04 | $28,42 | -0,53 % | $27,18 | $29,48 | $26,57 | 1,53M |
| 2026-06-03 | $28,57 | -5,11 % | $30,00 | $31,31 | $27,75 | 2,94M |
| 2026-06-02 | $30,11 | 0,00 % | $29,09 | $33,21 | $29,09 | 3,80M |
| 2026-06-01 | $30,11 | +14,14 % | $26,13 | $31,80 | $25,54 | 4,78M |
| 2026-05-29 | $26,38 | -15,61 % | $31,35 | $31,73 | $26,03 | 5,72M |
| 2026-05-28 | $31,26 | +4,30 % | $30,03 | $32,30 | $28,30 | 3,90M |
| 2026-05-27 | $29,97 | -8,35 % | $31,89 | $34,36 | $28,85 | 5,71M |
| 2026-05-26 | $32,70 | -2,91 % | $34,40 | $34,69 | $29,61 | 7,53M |