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