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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14,66 | -0,95 % | $14,98 | $15,15 | $14,63 | 23,99M |
| 2026-09-29 | $14,80 | +3,42 % | $15,11 | $15,28 | $14,71 | 27,71M |
| 2026-09-28 | $14,31 | -2,05 % | $14,45 | $14,62 | $14,17 | 23,50M |
| 2026-09-25 | $14,61 | +2,96 % | $14,43 | $14,87 | $14,12 | 18,79M |
| 2026-09-24 | $14,19 | +0,07 % | $14,01 | $14,55 | $13,97 | 20,76M |
| 2026-09-23 | $14,18 | -0,28 % | $14,14 | $14,28 | $13,63 | 23,15M |
| 2026-09-22 | $14,22 | -0,14 % | $14,75 | $14,98 | $14,17 | 25,19M |
| 2026-09-21 | $14,24 | +0,85 % | $14,35 | $14,60 | $14,20 | 16,68M |
| 2026-09-18 | $14,12 | -1,88 % | $14,35 | $14,47 | $14,07 | 22,81M |
| 2026-09-17 | $14,39 | -0,96 % | $14,93 | $15,03 | $14,39 | 16,44M |
| 2026-09-16 | $14,53 | +1,75 % | $14,50 | $14,70 | $14,20 | 16,30M |
| 2026-09-15 | $14,28 | -2,99 % | $14,77 | $14,85 | $14,19 | 18,40M |
| 2026-09-14 | $14,72 | -0,67 % | $14,51 | $14,99 | $14,42 | 16,34M |
| 2026-09-11 | $14,82 | +1,72 % | $14,89 | $15,03 | $14,70 | 15,58M |
| 2026-09-10 | $14,57 | -1,89 % | $14,58 | $14,83 | $14,45 | 19,16M |
| 2026-09-09 | $14,85 | -3,51 % | $15,20 | $15,27 | $14,74 | 20,41M |
| 2026-09-08 | $15,39 | -1,16 % | $15,43 | $15,79 | $15,37 | 14,58M |
| 2026-09-04 | $15,57 | -0,13 % | $15,63 | $15,72 | $15,42 | 11,73M |
| 2026-09-03 | $15,59 | +0,13 % | $15,69 | $15,78 | $15,31 | 13,37M |
| 2026-09-02 | $15,57 | +0,91 % | $15,63 | $15,92 | $15,48 | 13,62M |
| 2026-09-01 | $15,43 | -4,40 % | $15,97 | $16,10 | $15,31 | 22,60M |
| 2026-08-31 | $16,14 | -3,06 % | $16,43 | $16,45 | $16,09 | 14,58M |
| 2026-08-28 | $16,65 | 0,00 % | $16,79 | $16,94 | $16,65 | 14,05M |
| 2026-08-27 | $16,65 | -2,57 % | $16,98 | $17,08 | $16,60 | 13,43M |
| 2026-08-26 | $17,09 | -0,98 % | $17,40 | $17,67 | $16,98 | 8,93M |
| 2026-08-25 | $17,26 | +0,23 % | $17,45 | $17,53 | $17,08 | 11,17M |
| 2026-08-24 | $17,22 | -0,12 % | $17,48 | $17,72 | $17,03 | 14,64M |
| 2026-08-21 | $17,24 | +2,93 % | $16,88 | $17,46 | $16,86 | 14,07M |
| 2026-08-20 | $16,75 | -3,40 % | $17,13 | $17,16 | $16,42 | 22,10M |
| 2026-08-19 | $17,34 | -1,53 % | $17,90 | $17,90 | $17,31 | 11,27M |
| 2026-08-18 | $17,61 | -3,14 % | $17,78 | $18,01 | $17,58 | 17,64M |
| 2026-08-17 | $18,18 | -4,37 % | $18,93 | $18,93 | $18,10 | 15,65M |
| 2026-08-14 | $19,01 | -2,76 % | $19,46 | $19,60 | $18,92 | 12,50M |
| 2026-08-13 | $19,55 | +3,33 % | $19,16 | $19,57 | $18,97 | 10,75M |
| 2026-08-12 | $18,92 | +1,18 % | $18,94 | $19,12 | $18,66 | 8,25M |
| 2026-08-11 | $18,70 | +0,81 % | $18,68 | $19,00 | $18,57 | 10,24M |
| 2026-08-10 | $18,55 | -3,64 % | $19,07 | $19,08 | $18,51 | 14,16M |
| 2026-08-07 | $19,25 | -0,62 % | $19,65 | $19,65 | $19,07 | 14,43M |
| 2026-08-06 | $19,37 | -4,58 % | $20,10 | $20,14 | $19,37 | 10,28M |
| 2026-08-05 | $20,30 | +1,15 % | $20,15 | $20,61 | $20,01 | 11,75M |
| 2026-08-04 | $20,07 | +1,57 % | $20,18 | $20,37 | $19,72 | 18,96M |
| 2026-08-03 | $19,76 | +6,64 % | $19,00 | $19,77 | $19,00 | 19,52M |
| 2026-07-31 | $18,53 | -1,01 % | $18,81 | $19,24 | $18,31 | 19,88M |
| 2026-07-30 | $18,72 | -9,78 % | $18,97 | $19,63 | $18,63 | 36,51M |
| 2026-07-29 | $20,75 | -2,21 % | $20,50 | $21,25 | $20,45 | 17,46M |
| 2026-07-28 | $21,22 | +5,94 % | $19,95 | $21,27 | $19,76 | 21,76M |
| 2026-07-27 | $20,03 | +3,41 % | $20,01 | $20,17 | $19,35 | 17,31M |
| 2026-07-24 | $19,37 | +3,53 % | $18,98 | $19,94 | $18,95 | 13,11M |
| 2026-07-23 | $18,71 | -3,21 % | $18,49 | $18,96 | $18,42 | 13,28M |
| 2026-07-22 | $19,33 | -0,62 % | $19,40 | $19,70 | $19,07 | 8,15M |
| 2026-07-21 | $19,45 | -0,21 % | $19,63 | $19,67 | $19,28 | 10,54M |
| 2026-07-20 | $19,49 | +0,15 % | $19,63 | $19,86 | $19,25 | 13,03M |
| 2026-07-17 | $19,46 | -0,76 % | $19,11 | $19,72 | $19,05 | 9,95M |
| 2026-07-16 | $19,61 | -0,61 % | $19,60 | $19,88 | $19,35 | 7,11M |
| 2026-07-15 | $19,73 | +1,39 % | $19,75 | $20,26 | $19,57 | 11,93M |
| 2026-07-14 | $19,46 | -0,87 % | $19,50 | $19,71 | $19,32 | 8,06M |
| 2026-07-13 | $19,63 | +0,10 % | $19,50 | $20,17 | $19,49 | 12,47M |
| 2026-07-10 | $19,61 | -0,76 % | $19,92 | $20,00 | $19,36 | 9,54M |
| 2026-07-09 | $19,76 | +6,98 % | $18,81 | $20,06 | $18,66 | 17,59M |
| 2026-07-08 | $18,47 | -1,91 % | $18,35 | $18,59 | $18,00 | 19,87M |
| 2026-07-07 | $18,83 | -2,23 % | $19,20 | $19,37 | $18,60 | 11,75M |
| 2026-07-06 | $19,26 | -2,63 % | $19,76 | $19,97 | $19,18 | 13,72M |
| 2026-07-02 | $19,78 | -4,31 % | $20,87 | $21,03 | $19,62 | 15,32M |
| 2026-07-01 | $20,67 | -2,08 % | $21,11 | $21,40 | $20,57 | 14,81M |
| 2026-06-30 | $21,11 | -3,70 % | $21,73 | $21,75 | $20,95 | 16,30M |
| 2026-06-29 | $21,92 | +3,20 % | $21,36 | $21,95 | $21,11 | 24,48M |
| 2026-06-26 | $21,24 | +1,24 % | $20,93 | $21,38 | $20,64 | 26,20M |
| 2026-06-25 | $20,98 | -0,14 % | $21,05 | $21,79 | $20,68 | 17,04M |
| 2026-06-24 | $21,01 | +3,04 % | $20,65 | $21,29 | $20,56 | 24,17M |
| 2026-06-23 | $20,39 | +1,75 % | $19,31 | $20,46 | $19,01 | 18,34M |
| 2026-06-22 | $20,04 | -1,96 % | $20,27 | $20,81 | $19,93 | 14,22M |
| 2026-06-18 | $20,44 | +3,08 % | $20,43 | $20,84 | $20,20 | 21,27M |
| 2026-06-17 | $19,83 | -2,46 % | $20,29 | $20,81 | $19,81 | 19,43M |
| 2026-06-16 | $20,33 | +0,94 % | $20,48 | $20,64 | $20,17 | 19,64M |
| 2026-06-15 | $20,14 | +3,65 % | $20,33 | $20,59 | $20,02 | 23,96M |
| 2026-06-12 | $19,43 | +1,94 % | $19,25 | $19,61 | $18,76 | 18,44M |
| 2026-06-11 | $19,06 | +6,36 % | $17,84 | $19,10 | $17,70 | 23,23M |
| 2026-06-10 | $17,92 | -5,83 % | $18,53 | $18,82 | $17,74 | 18,29M |
| 2026-06-09 | $19,03 | +2,59 % | $18,85 | $19,34 | $18,27 | 17,95M |
| 2026-06-08 | $18,55 | -1,07 % | $18,46 | $19,22 | $18,25 | 19,34M |
| 2026-06-05 | $18,75 | -1,99 % | $19,06 | $19,56 | $18,50 | 17,13M |
| 2026-06-04 | $19,13 | +5,40 % | $19,20 | $19,48 | $18,68 | 26,86M |
| 2026-06-03 | $18,15 | +0,11 % | $18,11 | $18,73 | $18,03 | 25,26M |
| 2026-06-02 | $18,13 | +0,39 % | $18,02 | $18,23 | $17,72 | 15,03M |
| 2026-06-01 | $18,06 | -1,53 % | $17,88 | $18,47 | $17,79 | 17,95M |
| 2026-05-29 | $18,34 | +0,33 % | $18,55 | $18,64 | $18,14 | 19,46M |
| 2026-05-28 | $18,28 | +0,72 % | $17,63 | $18,58 | $17,62 | 26,18M |
| 2026-05-27 | $18,15 | +6,14 % | $17,80 | $18,41 | $17,80 | 30,87M |
| 2026-05-26 | $17,10 | +4,91 % | $16,84 | $17,16 | $16,76 | 22,82M |
| 2026-05-22 | $16,30 | -1,03 % | $16,71 | $16,71 | $16,26 | 18,97M |