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 | $16,04 | 0,00 % | $15,95 | $16,14 | $15,77 | 129,34K |
| 2026-09-30 | $16,04 | -1,17 % | $16,17 | $16,47 | $15,69 | 1,01M |
| 2026-09-29 | $16,23 | +0,68 % | $16,32 | $16,32 | $15,89 | 742,40K |
| 2026-09-28 | $16,12 | +0,56 % | $15,89 | $16,32 | $15,84 | 696,30K |
| 2026-09-25 | $16,03 | -1,17 % | $16,26 | $16,35 | $15,55 | 414,60K |
| 2026-09-24 | $16,22 | +0,25 % | $16,11 | $16,48 | $15,91 | 997,10K |
| 2026-09-23 | $16,18 | -0,74 % | $16,30 | $16,44 | $16,03 | 1,34M |
| 2026-09-22 | $16,30 | -0,12 % | $16,41 | $16,51 | $16,12 | 303,60K |
| 2026-09-21 | $16,32 | +2,00 % | $16,15 | $16,34 | $15,92 | 650,60K |
| 2026-09-18 | $16,00 | -1,23 % | $15,98 | $16,08 | $15,70 | 3,47M |
| 2026-09-17 | $16,20 | +0,50 % | $16,24 | $16,45 | $16,00 | 901,80K |
| 2026-09-16 | $16,12 | +0,88 % | $16,02 | $16,18 | $15,92 | 413,70K |
| 2026-09-15 | $15,98 | -0,99 % | $16,04 | $16,17 | $15,77 | 391,20K |
| 2026-09-14 | $16,14 | +2,54 % | $15,68 | $16,19 | $15,52 | 402,40K |
| 2026-09-11 | $15,74 | -1,87 % | $16,17 | $16,18 | $15,70 | 296,40K |
| 2026-09-10 | $16,04 | -1,29 % | $16,19 | $16,31 | $15,96 | 210,10K |
| 2026-09-09 | $16,25 | -1,46 % | $16,40 | $16,64 | $16,21 | 558,80K |
| 2026-09-08 | $16,49 | +1,79 % | $16,08 | $16,79 | $16,00 | 475,30K |
| 2026-09-04 | $16,20 | +1,31 % | $15,92 | $16,39 | $15,89 | 341,90K |
| 2026-09-03 | $15,99 | -0,93 % | $16,26 | $16,26 | $15,83 | 340,50K |
| 2026-09-02 | $16,14 | +0,69 % | $16,14 | $16,40 | $16,02 | 455,20K |
| 2026-09-01 | $16,03 | -0,19 % | $16,07 | $16,12 | $15,75 | 354,30K |
| 2026-08-31 | $16,06 | 0,00 % | $16,08 | $16,17 | $15,78 | 278,10K |
| 2026-08-28 | $16,06 | -2,61 % | $16,49 | $16,66 | $16,02 | 276,90K |
| 2026-08-27 | $16,49 | -0,66 % | $16,61 | $17,34 | $16,38 | 244,10K |
| 2026-08-26 | $16,60 | -0,24 % | $16,65 | $17,00 | $16,28 | 282,90K |
| 2026-08-25 | $16,64 | +0,18 % | $16,66 | $16,87 | $16,35 | 317,40K |
| 2026-08-24 | $16,61 | -2,06 % | $16,87 | $17,05 | $16,42 | 484,20K |
| 2026-08-21 | $16,96 | -0,70 % | $17,15 | $17,25 | $16,79 | 530,00K |
| 2026-08-20 | $17,08 | +1,18 % | $16,77 | $17,32 | $16,77 | 1,30M |
| 2026-08-19 | $16,88 | +1,81 % | $16,67 | $17,09 | $16,54 | 1,61M |
| 2026-08-18 | $16,58 | +0,06 % | $16,79 | $16,91 | $16,48 | 374,80K |
| 2026-08-17 | $16,57 | +1,10 % | $16,38 | $16,64 | $16,07 | 463,90K |
| 2026-08-14 | $16,39 | +0,49 % | $16,33 | $16,73 | $16,23 | 626,20K |
| 2026-08-13 | $16,31 | +1,05 % | $16,15 | $16,54 | $16,00 | 898,90K |
| 2026-08-12 | $16,14 | -0,62 % | $16,13 | $16,60 | $16,08 | 468,90K |
| 2026-08-11 | $16,24 | -0,73 % | $16,17 | $16,35 | $15,70 | 822,40K |
| 2026-08-10 | $16,36 | -3,48 % | $16,95 | $17,10 | $16,24 | 517,10K |
| 2026-08-07 | $16,95 | +0,71 % | $16,84 | $17,46 | $16,57 | 1,07M |
| 2026-08-06 | $16,83 | +4,99 % | $17,42 | $17,42 | $15,73 | 2,30M |
| 2026-08-05 | $16,03 | +2,95 % | $15,55 | $16,10 | $15,03 | 527,40K |
| 2026-08-04 | $15,57 | +2,17 % | $15,23 | $15,69 | $15,03 | 420,50K |
| 2026-08-03 | $15,24 | -0,33 % | $15,30 | $15,64 | $15,07 | 241,80K |
| 2026-07-31 | $15,29 | -0,46 % | $15,29 | $15,55 | $14,79 | 314,80K |
| 2026-07-30 | $15,36 | -3,27 % | $15,86 | $15,86 | $15,27 | 172,60K |
| 2026-07-29 | $15,88 | -1,24 % | $16,03 | $16,25 | $15,65 | 301,60K |
| 2026-07-28 | $16,08 | -0,43 % | $16,32 | $16,89 | $15,67 | 394,80K |
| 2026-07-27 | $16,15 | +0,94 % | $16,05 | $16,44 | $15,93 | 347,50K |
| 2026-07-24 | $16,00 | +1,07 % | $15,91 | $16,29 | $15,83 | 280,20K |
| 2026-07-23 | $15,83 | -0,57 % | $15,73 | $16,25 | $15,40 | 248,20K |
| 2026-07-22 | $15,92 | -0,62 % | $16,09 | $16,25 | $15,80 | 315,30K |
| 2026-07-21 | $16,02 | +2,23 % | $15,54 | $16,05 | $15,51 | 367,00K |
| 2026-07-20 | $15,67 | -1,20 % | $15,80 | $15,99 | $15,36 | 355,50K |
| 2026-07-17 | $15,86 | +1,93 % | $15,38 | $16,14 | $14,47 | 483,80K |
| 2026-07-16 | $15,56 | +2,50 % | $15,27 | $15,72 | $14,88 | 1,21M |
| 2026-07-15 | $15,18 | -2,88 % | $15,63 | $16,14 | $15,05 | 717,00K |
| 2026-07-14 | $15,63 | +3,37 % | $15,22 | $15,90 | $14,85 | 856,60K |
| 2026-07-13 | $15,12 | +1,14 % | $14,65 | $15,23 | $14,62 | 386,90K |
| 2026-07-10 | $14,95 | +0,67 % | $14,66 | $14,99 | $14,35 | 404,60K |
| 2026-07-09 | $14,85 | +0,81 % | $14,73 | $15,03 | $14,47 | 352,60K |
| 2026-07-08 | $14,73 | -4,97 % | $15,55 | $15,63 | $14,62 | 305,50K |
| 2026-07-07 | $15,50 | +1,91 % | $15,28 | $15,53 | $14,73 | 461,90K |
| 2026-07-06 | $15,21 | +2,77 % | $14,92 | $15,45 | $14,51 | 590,00K |
| 2026-07-02 | $14,80 | -1,53 % | $15,20 | $15,37 | $14,64 | 708,50K |
| 2026-07-01 | $15,03 | +2,59 % | $14,68 | $15,12 | $14,68 | 760,20K |
| 2026-06-30 | $14,65 | -0,07 % | $14,57 | $15,25 | $14,42 | 818,80K |
| 2026-06-29 | $14,66 | -1,68 % | $14,89 | $15,08 | $14,42 | 1,13M |
| 2026-06-26 | $14,91 | +0,74 % | $14,64 | $15,39 | $14,42 | 7,36M |
| 2026-06-25 | $14,80 | +3,28 % | $14,33 | $15,12 | $14,19 | 948,10K |
| 2026-06-24 | $14,33 | -1,44 % | $14,53 | $14,73 | $14,21 | 531,00K |
| 2026-06-23 | $14,54 | +1,75 % | $14,35 | $14,59 | $14,02 | 897,70K |
| 2026-06-22 | $14,29 | -0,56 % | $14,43 | $14,68 | $13,68 | 1,07M |
| 2026-06-18 | $14,37 | +6,52 % | $13,93 | $14,45 | $13,46 | 4,76M |
| 2026-06-17 | $13,49 | +0,15 % | $13,46 | $13,92 | $13,11 | 820,10K |
| 2026-06-16 | $13,47 | -2,25 % | $13,91 | $14,59 | $13,39 | 911,20K |
| 2026-06-15 | $13,78 | -2,82 % | $14,18 | $14,65 | $13,57 | 755,10K |
| 2026-06-12 | $14,18 | -0,56 % | $14,30 | $14,85 | $13,80 | 405,20K |
| 2026-06-11 | $14,26 | +2,00 % | $13,98 | $14,63 | $13,89 | 571,70K |
| 2026-06-10 | $13,98 | -0,78 % | $14,04 | $14,65 | $13,93 | 431,20K |
| 2026-06-09 | $14,09 | -4,08 % | $14,56 | $15,04 | $14,08 | 798,10K |
| 2026-06-08 | $14,69 | +0,41 % | $14,71 | $15,30 | $14,25 | 1,54M |
| 2026-06-05 | $14,63 | +2,45 % | $14,28 | $15,29 | $14,28 | 550,50K |
| 2026-06-04 | $14,28 | -1,04 % | $14,43 | $14,76 | $13,72 | 424,70K |
| 2026-06-03 | $14,43 | +0,07 % | $14,35 | $15,05 | $14,24 | 432,10K |
| 2026-06-02 | $14,42 | +0,70 % | $14,21 | $15,19 | $14,21 | 311,30K |
| 2026-06-01 | $14,32 | -0,90 % | $14,35 | $14,84 | $14,06 | 332,30K |
| 2026-05-29 | $14,45 | -1,83 % | $14,68 | $15,19 | $14,02 | 309,20K |
| 2026-05-28 | $14,72 | -0,47 % | $14,96 | $15,39 | $14,57 | 222,60K |
| 2026-05-27 | $14,79 | +0,54 % | $14,58 | $15,22 | $14,50 | 218,30K |
| 2026-05-26 | $14,71 | -0,14 % | $14,93 | $15,14 | $14,54 | 290,20K |