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 | $13,80 | +4,15 % | $13,26 | $13,94 | $13,26 | 15,20K |
| 2026-09-30 | $13,25 | -3,99 % | $13,87 | $13,87 | $12,88 | 24,30K |
| 2026-09-29 | $13,80 | +2,60 % | $13,48 | $13,95 | $13,31 | 28,40K |
| 2026-09-28 | $13,45 | +6,66 % | $12,61 | $13,52 | $12,60 | 56,40K |
| 2026-09-25 | $12,61 | -2,32 % | $13,06 | $13,15 | $12,60 | 15,10K |
| 2026-09-24 | $12,91 | -1,30 % | $13,03 | $13,58 | $12,60 | 38,50K |
| 2026-09-23 | $13,08 | -1,80 % | $13,25 | $13,42 | $12,93 | 17,60K |
| 2026-09-22 | $13,32 | +2,07 % | $13,06 | $13,65 | $13,06 | 22,50K |
| 2026-09-21 | $13,05 | -3,83 % | $13,41 | $13,41 | $12,81 | 53,50K |
| 2026-09-18 | $13,57 | -0,29 % | $13,51 | $13,88 | $13,13 | 38,20K |
| 2026-09-17 | $13,61 | +3,73 % | $13,12 | $13,95 | $13,12 | 19,70K |
| 2026-09-16 | $13,12 | -3,60 % | $13,55 | $13,75 | $13,12 | 29,20K |
| 2026-09-15 | $13,61 | -2,30 % | $13,73 | $13,99 | $13,25 | 27,30K |
| 2026-09-14 | $13,93 | +1,38 % | $13,54 | $14,08 | $13,54 | 18,90K |
| 2026-09-11 | $13,74 | -1,86 % | $14,83 | $14,83 | $13,54 | 29,30K |
| 2026-09-10 | $14,00 | -0,92 % | $15,01 | $15,01 | $14,00 | 18,00K |
| 2026-09-09 | $14,13 | -1,67 % | $14,37 | $14,73 | $14,06 | 24,10K |
| 2026-09-08 | $14,37 | +0,35 % | $14,80 | $15,04 | $14,28 | 19,50K |
| 2026-09-04 | $14,32 | -0,56 % | $14,28 | $14,55 | $14,24 | 9,00K |
| 2026-09-03 | $14,40 | +2,56 % | $14,08 | $14,43 | $13,76 | 21,80K |
| 2026-09-02 | $14,04 | +1,89 % | $13,81 | $14,72 | $13,80 | 36,20K |
| 2026-09-01 | $13,78 | -4,04 % | $14,35 | $14,78 | $13,78 | 25,80K |
| 2026-08-31 | $14,36 | -2,84 % | $14,68 | $14,68 | $14,16 | 20,60K |
| 2026-08-28 | $14,78 | +0,07 % | $14,68 | $15,25 | $14,25 | 37,10K |
| 2026-08-27 | $14,77 | +1,65 % | $14,67 | $15,41 | $14,47 | 37,10K |
| 2026-08-26 | $14,53 | -6,32 % | $15,56 | $15,56 | $14,46 | 36,90K |
| 2026-08-25 | $15,51 | -1,15 % | $15,83 | $16,19 | $15,14 | 17,10K |
| 2026-08-24 | $15,69 | +4,39 % | $15,02 | $16,21 | $15,02 | 52,20K |
| 2026-08-21 | $15,03 | -0,13 % | $15,20 | $15,93 | $14,86 | 36,60K |
| 2026-08-20 | $15,05 | -3,59 % | $15,53 | $16,00 | $15,01 | 59,70K |
| 2026-08-19 | $15,61 | -4,17 % | $16,28 | $16,58 | $15,44 | 29,40K |
| 2026-08-18 | $16,29 | -6,91 % | $16,32 | $17,24 | $16,28 | 18,80K |
| 2026-08-17 | $17,50 | -2,34 % | $18,16 | $18,16 | $17,33 | 35,50K |
| 2026-08-14 | $17,92 | +6,41 % | $16,91 | $18,65 | $16,91 | 69,80K |
| 2026-08-13 | $16,84 | +2,50 % | $16,43 | $17,51 | $16,43 | 59,90K |
| 2026-08-12 | $16,43 | +5,46 % | $15,73 | $16,76 | $15,73 | 47,40K |
| 2026-08-11 | $15,58 | -3,17 % | $15,97 | $16,73 | $15,52 | 52,50K |
| 2026-08-10 | $16,09 | -10,36 % | $17,77 | $17,95 | $16,09 | 58,10K |
| 2026-08-07 | $17,95 | -0,39 % | $17,98 | $18,48 | $17,80 | 34,60K |
| 2026-08-06 | $18,02 | -0,55 % | $18,27 | $18,41 | $17,10 | 55,80K |
| 2026-08-05 | $18,12 | +1,68 % | $17,68 | $18,38 | $17,50 | 57,50K |
| 2026-08-04 | $17,82 | -3,83 % | $18,61 | $19,00 | $17,82 | 61,30K |
| 2026-08-03 | $18,53 | -0,48 % | $18,89 | $18,95 | $17,76 | 140,20K |
| 2026-07-31 | $18,62 | +5,92 % | $17,58 | $19,00 | $16,91 | 103,60K |
| 2026-07-30 | $17,58 | +10,29 % | $15,94 | $17,60 | $15,58 | 165,20K |
| 2026-07-29 | $15,94 | +7,85 % | $14,91 | $16,30 | $14,91 | 87,10K |
| 2026-07-28 | $14,78 | +3,72 % | $14,50 | $15,09 | $14,22 | 92,60K |
| 2026-07-27 | $14,25 | -7,23 % | $15,55 | $16,06 | $14,17 | 79,30K |
| 2026-07-24 | $15,36 | +24,37 % | $15,37 | $16,65 | $14,30 | 417,20K |
| 2026-07-23 | $12,35 | -2,37 % | $12,55 | $12,77 | $12,12 | 47,50K |
| 2026-07-22 | $12,65 | +6,12 % | $12,00 | $12,82 | $12,00 | 58,90K |
| 2026-07-21 | $11,92 | +9,66 % | $11,16 | $12,08 | $11,16 | 39,30K |
| 2026-07-20 | $10,87 | -2,16 % | $11,00 | $11,37 | $10,78 | 28,20K |
| 2026-07-17 | $11,11 | -3,39 % | $11,60 | $12,01 | $11,11 | 17,70K |
| 2026-07-16 | $11,50 | -1,12 % | $11,54 | $11,82 | $11,42 | 31,20K |
| 2026-07-15 | $11,63 | -2,10 % | $11,83 | $12,24 | $11,33 | 17,20K |
| 2026-07-14 | $11,88 | -5,56 % | $12,68 | $12,92 | $11,74 | 44,20K |
| 2026-07-13 | $12,58 | +0,40 % | $12,50 | $12,84 | $12,36 | 24,00K |
| 2026-07-10 | $12,53 | +3,98 % | $12,18 | $12,94 | $11,76 | 27,90K |
| 2026-07-09 | $12,05 | +0,25 % | $11,93 | $12,57 | $11,67 | 30,90K |
| 2026-07-08 | $12,02 | -6,89 % | $12,90 | $12,90 | $11,63 | 55,50K |
| 2026-07-07 | $12,91 | -6,18 % | $13,69 | $13,89 | $12,36 | 36,20K |
| 2026-07-06 | $13,76 | -5,04 % | $14,51 | $14,99 | $13,64 | 26,90K |
| 2026-07-02 | $14,49 | -8,29 % | $15,99 | $16,10 | $14,12 | 33,10K |
| 2026-07-01 | $15,80 | +5,69 % | $15,00 | $15,86 | $15,00 | 28,00K |
| 2026-06-30 | $14,95 | -1,90 % | $15,00 | $15,12 | $14,61 | 16,20K |
| 2026-06-29 | $15,24 | -2,87 % | $15,69 | $15,69 | $14,71 | 47,00K |
| 2026-06-26 | $15,69 | +5,23 % | $15,34 | $15,98 | $14,69 | 107,00K |
| 2026-06-25 | $14,91 | +0,68 % | $14,93 | $15,30 | $14,76 | 46,70K |
| 2026-06-24 | $14,81 | +8,34 % | $13,88 | $15,42 | $13,88 | 80,50K |
| 2026-06-23 | $13,67 | -0,51 % | $13,50 | $13,91 | $13,50 | 15,80K |
| 2026-06-22 | $13,74 | -1,58 % | $13,98 | $14,02 | $13,22 | 19,20K |
| 2026-06-18 | $13,96 | +4,02 % | $13,27 | $14,50 | $13,27 | 34,30K |
| 2026-06-17 | $13,42 | -0,45 % | $13,29 | $13,76 | $12,83 | 19,90K |
| 2026-06-16 | $13,48 | -2,46 % | $13,74 | $13,89 | $13,20 | 27,70K |
| 2026-06-15 | $13,82 | -3,15 % | $14,50 | $14,50 | $13,51 | 19,90K |
| 2026-06-12 | $14,27 | +0,21 % | $14,25 | $14,50 | $14,00 | 48,00K |
| 2026-06-11 | $14,24 | +4,55 % | $13,70 | $14,45 | $13,70 | 55,90K |
| 2026-06-10 | $13,62 | +2,10 % | $13,33 | $13,95 | $13,33 | 31,40K |
| 2026-06-09 | $13,34 | +5,04 % | $12,94 | $13,34 | $12,85 | 13,20K |
| 2026-06-08 | $12,70 | +3,25 % | $12,51 | $13,76 | $12,51 | 26,10K |
| 2026-06-05 | $12,30 | -5,89 % | $13,07 | $13,23 | $12,17 | 41,00K |
| 2026-06-04 | $13,07 | +1,48 % | $12,88 | $13,75 | $11,72 | 33,80K |
| 2026-06-03 | $12,88 | -3,01 % | $13,12 | $13,28 | $12,41 | 30,30K |
| 2026-06-02 | $13,28 | +4,08 % | $12,45 | $13,56 | $12,45 | 28,50K |
| 2026-06-01 | $12,76 | +1,27 % | $12,50 | $13,18 | $12,21 | 36,60K |
| 2026-05-29 | $12,60 | +9,76 % | $11,48 | $12,60 | $11,02 | 35,60K |
| 2026-05-28 | $11,48 | +3,52 % | $11,13 | $11,59 | $10,60 | 41,00K |
| 2026-05-27 | $11,09 | -2,29 % | $11,44 | $11,60 | $10,96 | 30,20K |
| 2026-05-26 | $11,35 | +6,57 % | $10,67 | $12,20 | $10,62 | 53,00K |