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 | $17,36 | +2,09 % | $17,37 | $17,72 | $17,22 | 87,11K |
| 2026-09-30 | $17,01 | -2,24 % | $17,46 | $17,55 | $17,01 | 1,75M |
| 2026-09-29 | $17,40 | -1,02 % | $17,32 | $17,76 | $17,32 | 874,80K |
| 2026-09-28 | $17,58 | -1,40 % | $17,65 | $17,95 | $17,43 | 824,80K |
| 2026-09-25 | $17,83 | -1,71 % | $18,25 | $18,30 | $17,67 | 715,20K |
| 2026-09-24 | $18,14 | +2,43 % | $17,84 | $18,17 | $17,67 | 1,46M |
| 2026-09-23 | $17,71 | -1,39 % | $17,90 | $18,01 | $17,63 | 753,60K |
| 2026-09-22 | $17,96 | -2,34 % | $18,58 | $18,59 | $17,80 | 1,23M |
| 2026-09-21 | $18,39 | +1,10 % | $18,30 | $18,41 | $18,06 | 1,21M |
| 2026-09-18 | $18,19 | +1,34 % | $18,13 | $18,22 | $17,79 | 2,15M |
| 2026-09-17 | $17,95 | +0,67 % | $17,95 | $18,11 | $17,67 | 1,02M |
| 2026-09-16 | $17,83 | -3,83 % | $18,44 | $18,46 | $17,57 | 1,32M |
| 2026-09-15 | $18,54 | -0,48 % | $18,50 | $18,96 | $18,37 | 920,70K |
| 2026-09-14 | $18,63 | +4,43 % | $18,16 | $18,83 | $18,10 | 1,18M |
| 2026-09-11 | $17,84 | +1,08 % | $17,81 | $17,97 | $17,53 | 913,30K |
| 2026-09-10 | $17,65 | -2,54 % | $17,84 | $18,16 | $17,50 | 841,40K |
| 2026-09-09 | $18,11 | -1,25 % | $18,31 | $18,31 | $17,75 | 1,17M |
| 2026-09-08 | $18,34 | -0,27 % | $18,21 | $18,60 | $18,05 | 1,01M |
| 2026-09-04 | $18,39 | -2,28 % | $18,52 | $18,79 | $18,17 | 800,40K |
| 2026-09-03 | $18,82 | +2,56 % | $18,66 | $19,09 | $18,20 | 1,01M |
| 2026-09-02 | $18,35 | -1,98 % | $18,60 | $18,79 | $18,07 | 1,20M |
| 2026-09-01 | $18,72 | -1,78 % | $19,00 | $19,42 | $18,61 | 1,34M |
| 2026-08-31 | $19,06 | -0,73 % | $19,04 | $19,27 | $18,97 | 1,18M |
| 2026-08-28 | $19,20 | +0,68 % | $19,37 | $19,69 | $19,18 | 897,40K |
| 2026-08-27 | $19,07 | +1,76 % | $18,79 | $19,29 | $18,75 | 1,68M |
| 2026-08-26 | $18,74 | -2,60 % | $19,20 | $19,35 | $18,55 | 1,09M |
| 2026-08-25 | $19,24 | +0,31 % | $19,00 | $19,37 | $18,70 | 1,21M |
| 2026-08-24 | $19,18 | +2,13 % | $18,85 | $19,26 | $18,74 | 1,40M |
| 2026-08-21 | $18,78 | +3,47 % | $18,30 | $18,88 | $18,16 | 1,29M |
| 2026-08-20 | $18,15 | -0,87 % | $18,31 | $18,66 | $18,06 | 1,58M |
| 2026-08-19 | $18,31 | +5,72 % | $17,39 | $18,47 | $17,33 | 1,80M |
| 2026-08-18 | $17,32 | +0,41 % | $17,46 | $17,58 | $17,28 | 1,01M |
| 2026-08-17 | $17,25 | -1,15 % | $17,33 | $17,62 | $16,92 | 1,60M |
| 2026-08-14 | $17,45 | +3,50 % | $17,11 | $17,52 | $16,85 | 1,63M |
| 2026-08-13 | $16,86 | +0,30 % | $16,82 | $17,15 | $16,60 | 1,99M |
| 2026-08-12 | $16,81 | +1,39 % | $16,50 | $16,95 | $15,75 | 3,44M |
| 2026-08-11 | $16,58 | +41,95 % | $13,71 | $16,67 | $13,61 | 9,83M |
| 2026-08-10 | $11,68 | 0,00 % | $11,50 | $12,00 | $11,50 | 2,19M |
| 2026-08-07 | $11,68 | +0,09 % | $11,71 | $11,96 | $11,63 | 1,44M |
| 2026-08-06 | $11,67 | +0,09 % | $11,58 | $11,74 | $11,31 | 791,00K |
| 2026-08-05 | $11,66 | -0,34 % | $11,88 | $11,88 | $11,56 | 1,06M |
| 2026-08-04 | $11,70 | +1,21 % | $11,44 | $11,73 | $11,44 | 1,92M |
| 2026-08-03 | $11,56 | +3,49 % | $11,38 | $11,73 | $11,11 | 949,70K |
| 2026-07-31 | $11,17 | -1,85 % | $11,23 | $11,50 | $11,06 | 1,05M |
| 2026-07-30 | $11,38 | -4,93 % | $12,02 | $12,02 | $11,10 | 1,37M |
| 2026-07-29 | $11,97 | +2,31 % | $11,80 | $12,13 | $11,80 | 2,07M |
| 2026-07-28 | $11,70 | +5,69 % | $11,30 | $11,90 | $11,18 | 2,18M |
| 2026-07-27 | $11,07 | +2,98 % | $10,85 | $11,35 | $10,85 | 1,67M |
| 2026-07-24 | $10,75 | +3,07 % | $10,56 | $11,05 | $10,56 | 1,30M |
| 2026-07-23 | $10,43 | -1,88 % | $10,67 | $10,70 | $10,26 | 838,70K |
| 2026-07-22 | $10,63 | +0,28 % | $10,70 | $10,87 | $10,49 | 1,79M |
| 2026-07-21 | $10,60 | -1,30 % | $10,64 | $10,79 | $10,23 | 872,00K |
| 2026-07-20 | $10,74 | -2,36 % | $10,82 | $11,02 | $10,60 | 1,53M |
| 2026-07-17 | $11,00 | -1,35 % | $11,05 | $11,42 | $10,87 | 1,02M |
| 2026-07-16 | $11,15 | +1,46 % | $11,12 | $11,48 | $10,99 | 1,50M |
| 2026-07-15 | $10,99 | -0,54 % | $11,17 | $11,31 | $10,94 | 1,13M |
| 2026-07-14 | $11,05 | -0,18 % | $10,75 | $11,24 | $10,60 | 1,62M |
| 2026-07-13 | $11,07 | -1,60 % | $11,52 | $11,84 | $11,00 | 2,63M |
| 2026-07-10 | $11,25 | +0,27 % | $11,35 | $11,50 | $11,06 | 895,20K |
| 2026-07-09 | $11,22 | +2,56 % | $10,78 | $11,30 | $10,70 | 1,18M |
| 2026-07-08 | $10,94 | -0,55 % | $10,92 | $11,05 | $10,71 | 1,71M |
| 2026-07-07 | $11,00 | +12,02 % | $10,10 | $11,11 | $10,10 | 2,67M |
| 2026-07-06 | $9,82 | -0,61 % | $9,78 | $10,03 | $9,66 | 1,24M |
| 2026-07-02 | $9,88 | +2,70 % | $9,81 | $10,02 | $9,75 | 1,11M |
| 2026-07-01 | $9,62 | +2,89 % | $9,48 | $10,00 | $9,41 | 1,58M |
| 2026-06-30 | $9,35 | +7,72 % | $8,42 | $9,47 | $8,20 | 2,31M |
| 2026-06-29 | $8,68 | +0,58 % | $8,93 | $9,00 | $8,59 | 1,18M |
| 2026-06-26 | $8,63 | +8,28 % | $8,00 | $8,72 | $8,00 | 2,06M |
| 2026-06-25 | $7,97 | -2,80 % | $8,07 | $8,39 | $7,95 | 1,23M |
| 2026-06-24 | $8,20 | +1,36 % | $8,07 | $8,38 | $8,07 | 1,07M |
| 2026-06-23 | $8,09 | +0,87 % | $8,16 | $8,27 | $7,98 | 1,13M |
| 2026-06-22 | $8,02 | -3,14 % | $8,18 | $8,35 | $7,99 | 1,10M |
| 2026-06-18 | $8,28 | +1,35 % | $8,16 | $8,31 | $7,93 | 1,82M |
| 2026-06-17 | $8,17 | -2,51 % | $8,29 | $8,69 | $8,15 | 1,03M |
| 2026-06-16 | $8,38 | -1,76 % | $8,54 | $8,80 | $8,18 | 1,60M |
| 2026-06-15 | $8,53 | +3,14 % | $8,35 | $8,66 | $8,30 | 1,36M |
| 2026-06-12 | $8,27 | +1,35 % | $8,16 | $8,34 | $8,00 | 1,06M |
| 2026-06-11 | $8,16 | -2,28 % | $8,25 | $8,40 | $8,04 | 1,20M |
| 2026-06-10 | $8,35 | +0,36 % | $8,25 | $8,53 | $8,11 | 1,11M |
| 2026-06-09 | $8,32 | +0,97 % | $8,24 | $8,61 | $8,17 | 839,20K |
| 2026-06-08 | $8,24 | -1,32 % | $8,26 | $8,51 | $8,20 | 1,38M |
| 2026-06-05 | $8,35 | -1,07 % | $8,51 | $8,55 | $8,20 | 1,36M |
| 2026-06-04 | $8,44 | +2,68 % | $8,39 | $8,89 | $8,32 | 1,43M |
| 2026-06-03 | $8,22 | -2,49 % | $8,30 | $8,36 | $7,93 | 1,69M |
| 2026-06-02 | $8,43 | -5,39 % | $8,75 | $8,78 | $8,35 | 1,07M |
| 2026-06-01 | $8,91 | +6,83 % | $8,42 | $8,96 | $8,42 | 2,46M |
| 2026-05-29 | $8,34 | 0,00 % | $8,34 | $8,48 | $8,15 | 1,66M |
| 2026-05-28 | $8,34 | -1,18 % | $8,43 | $8,59 | $8,27 | 1,08M |
| 2026-05-27 | $8,44 | +1,08 % | $8,34 | $8,55 | $8,26 | 1,29M |
| 2026-05-26 | $8,35 | -2,34 % | $8,42 | $8,59 | $8,07 | 1,81M |