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 | $18,99 | +0,64 % | $18,82 | $19,04 | $18,44 | 113,38K |
| 2026-09-30 | $18,87 | -1,36 % | $19,30 | $19,30 | $18,72 | 334,80K |
| 2026-09-29 | $19,13 | -1,29 % | $19,52 | $19,61 | $19,01 | 254,50K |
| 2026-09-28 | $19,38 | -1,82 % | $19,95 | $19,95 | $19,27 | 317,90K |
| 2026-09-25 | $19,74 | +2,39 % | $19,37 | $20,05 | $19,25 | 312,30K |
| 2026-09-24 | $19,28 | -2,77 % | $19,79 | $19,88 | $19,11 | 367,50K |
| 2026-09-23 | $19,83 | -4,02 % | $20,50 | $20,80 | $19,81 | 519,60K |
| 2026-09-22 | $20,66 | +2,79 % | $20,83 | $21,10 | $20,50 | 379,10K |
| 2026-09-21 | $20,10 | +0,05 % | $20,27 | $20,36 | $19,80 | 329,60K |
| 2026-09-18 | $20,09 | -2,19 % | $20,49 | $20,49 | $19,81 | 866,90K |
| 2026-09-17 | $20,54 | -1,15 % | $21,38 | $21,38 | $20,26 | 501,70K |
| 2026-09-16 | $20,78 | -1,66 % | $21,28 | $21,49 | $20,50 | 457,70K |
| 2026-09-15 | $21,13 | +0,71 % | $20,98 | $21,39 | $20,69 | 474,20K |
| 2026-09-14 | $20,98 | -2,74 % | $20,70 | $21,62 | $20,63 | 417,30K |
| 2026-09-11 | $21,57 | +2,28 % | $21,79 | $21,97 | $21,24 | 597,70K |
| 2026-09-10 | $21,09 | -3,48 % | $21,36 | $21,38 | $20,77 | 541,80K |
| 2026-09-09 | $21,85 | -1,67 % | $22,12 | $22,13 | $21,15 | 698,20K |
| 2026-09-08 | $22,22 | -3,10 % | $22,90 | $23,33 | $21,45 | 894,10K |
| 2026-09-04 | $22,93 | +22,23 % | $20,63 | $23,23 | $20,14 | 1,92M |
| 2026-09-03 | $18,76 | -0,90 % | $19,09 | $19,48 | $18,76 | 453,00K |
| 2026-09-02 | $18,93 | +2,38 % | $18,55 | $19,21 | $17,50 | 398,90K |
| 2026-09-01 | $18,49 | -3,80 % | $18,98 | $19,09 | $18,42 | 252,80K |
| 2026-08-31 | $19,22 | -1,03 % | $19,23 | $19,26 | $18,90 | 291,40K |
| 2026-08-28 | $19,42 | -1,32 % | $19,85 | $19,92 | $19,36 | 294,40K |
| 2026-08-27 | $19,68 | -0,71 % | $19,62 | $20,01 | $19,40 | 271,70K |
| 2026-08-26 | $19,82 | -0,60 % | $20,07 | $20,14 | $19,64 | 226,20K |
| 2026-08-25 | $19,94 | -0,05 % | $20,33 | $20,33 | $19,73 | 169,60K |
| 2026-08-24 | $19,95 | -1,63 % | $20,45 | $20,55 | $19,80 | 224,10K |
| 2026-08-21 | $20,28 | +2,84 % | $20,02 | $20,49 | $19,72 | 284,60K |
| 2026-08-20 | $19,72 | -4,78 % | $20,12 | $20,42 | $19,59 | 248,30K |
| 2026-08-19 | $20,71 | +3,50 % | $20,44 | $21,01 | $20,44 | 252,20K |
| 2026-08-18 | $20,01 | -3,52 % | $20,44 | $20,52 | $19,78 | 236,80K |
| 2026-08-17 | $20,74 | -1,00 % | $20,70 | $20,85 | $20,26 | 204,10K |
| 2026-08-14 | $20,95 | -1,97 % | $21,17 | $21,28 | $20,71 | 215,00K |
| 2026-08-13 | $21,37 | -2,20 % | $22,11 | $22,11 | $21,22 | 352,40K |
| 2026-08-12 | $21,85 | -0,18 % | $22,06 | $22,06 | $21,23 | 234,50K |
| 2026-08-11 | $21,89 | +3,94 % | $21,36 | $21,98 | $21,36 | 249,60K |
| 2026-08-10 | $21,06 | -4,19 % | $21,92 | $21,92 | $20,94 | 233,80K |
| 2026-08-07 | $21,98 | +5,32 % | $21,09 | $22,02 | $20,94 | 369,40K |
| 2026-08-06 | $20,87 | -0,05 % | $20,80 | $21,26 | $20,49 | 460,80K |
| 2026-08-05 | $20,88 | +0,05 % | $20,77 | $21,24 | $20,60 | 463,40K |
| 2026-08-04 | $20,87 | +8,58 % | $19,46 | $20,91 | $19,44 | 426,10K |
| 2026-08-03 | $19,22 | +7,74 % | $18,01 | $19,30 | $17,89 | 463,00K |
| 2026-07-31 | $17,84 | +0,17 % | $17,98 | $18,04 | $17,56 | 240,30K |
| 2026-07-30 | $17,81 | -0,84 % | $18,37 | $18,45 | $17,71 | 303,40K |
| 2026-07-29 | $17,96 | -7,66 % | $19,04 | $19,29 | $17,72 | 444,30K |
| 2026-07-28 | $19,45 | +3,51 % | $18,91 | $19,52 | $18,65 | 342,30K |
| 2026-07-27 | $18,79 | +1,02 % | $19,08 | $19,34 | $18,40 | 274,10K |
| 2026-07-24 | $18,60 | +1,86 % | $18,37 | $19,03 | $18,05 | 242,90K |
| 2026-07-23 | $18,26 | -1,14 % | $18,06 | $18,37 | $17,82 | 276,40K |
| 2026-07-22 | $18,47 | +1,71 % | $18,16 | $18,71 | $18,16 | 195,40K |
| 2026-07-21 | $18,16 | +2,83 % | $17,89 | $18,31 | $17,40 | 364,20K |
| 2026-07-20 | $17,66 | -2,81 % | $18,26 | $18,27 | $17,63 | 304,40K |
| 2026-07-17 | $18,17 | -2,10 % | $18,16 | $18,62 | $17,89 | 389,30K |
| 2026-07-16 | $18,56 | +5,22 % | $17,58 | $18,80 | $17,58 | 400,00K |
| 2026-07-15 | $17,64 | +2,68 % | $17,11 | $17,77 | $17,11 | 271,00K |
| 2026-07-14 | $17,18 | +1,18 % | $17,23 | $17,59 | $17,03 | 285,50K |
| 2026-07-13 | $16,98 | -2,41 % | $17,25 | $17,43 | $16,79 | 306,80K |
| 2026-07-10 | $17,40 | +3,33 % | $16,86 | $17,51 | $16,86 | 272,70K |
| 2026-07-09 | $16,84 | +5,25 % | $16,04 | $17,00 | $16,04 | 388,90K |
| 2026-07-08 | $16,00 | -3,61 % | $16,26 | $16,26 | $15,49 | 440,70K |
| 2026-07-07 | $16,60 | -3,38 % | $17,09 | $17,36 | $16,55 | 310,20K |
| 2026-07-06 | $17,18 | +0,59 % | $17,17 | $17,22 | $16,45 | 361,70K |
| 2026-07-02 | $17,08 | -5,01 % | $18,14 | $18,14 | $16,81 | 413,70K |
| 2026-07-01 | $17,98 | -3,44 % | $18,45 | $18,81 | $17,97 | 389,20K |
| 2026-06-30 | $18,62 | +2,36 % | $18,20 | $18,70 | $17,91 | 339,20K |
| 2026-06-29 | $18,19 | +1,28 % | $17,82 | $18,29 | $17,27 | 447,90K |
| 2026-06-26 | $17,96 | +0,79 % | $17,67 | $18,01 | $17,30 | 982,50K |
| 2026-06-25 | $17,82 | +0,28 % | $17,66 | $18,34 | $17,58 | 454,00K |
| 2026-06-24 | $17,77 | +7,31 % | $16,73 | $17,82 | $16,56 | 366,00K |
| 2026-06-23 | $16,56 | -1,72 % | $16,55 | $16,86 | $16,44 | 369,40K |
| 2026-06-22 | $16,85 | -0,88 % | $17,06 | $17,32 | $16,80 | 311,10K |
| 2026-06-18 | $17,00 | +5,07 % | $16,42 | $17,37 | $16,42 | 727,40K |
| 2026-06-17 | $16,18 | -2,12 % | $16,43 | $17,08 | $16,02 | 562,10K |
| 2026-06-16 | $16,53 | -1,49 % | $16,95 | $17,27 | $16,48 | 387,50K |
| 2026-06-15 | $16,78 | -1,41 % | $17,52 | $18,07 | $16,78 | 446,60K |
| 2026-06-12 | $17,02 | +0,71 % | $16,95 | $17,64 | $16,95 | 357,40K |
| 2026-06-11 | $16,90 | +6,56 % | $16,01 | $16,93 | $15,52 | 420,90K |
| 2026-06-10 | $15,86 | -4,74 % | $16,65 | $16,73 | $15,81 | 485,00K |
| 2026-06-09 | $16,65 | +4,06 % | $16,28 | $17,17 | $16,00 | 531,90K |
| 2026-06-08 | $16,00 | +3,76 % | $15,91 | $16,33 | $15,67 | 617,40K |
| 2026-06-05 | $15,42 | -13,42 % | $17,69 | $17,81 | $15,41 | 792,00K |
| 2026-06-04 | $17,81 | -1,77 % | $18,56 | $18,74 | $17,67 | 465,40K |
| 2026-06-03 | $18,13 | -1,41 % | $18,32 | $18,44 | $18,03 | 332,40K |
| 2026-06-02 | $18,39 | +1,21 % | $18,32 | $18,74 | $18,22 | 479,10K |
| 2026-06-01 | $18,17 | -2,36 % | $18,29 | $18,29 | $17,51 | 299,40K |
| 2026-05-29 | $18,61 | -1,17 % | $18,94 | $18,96 | $18,44 | 398,60K |
| 2026-05-28 | $18,83 | -0,37 % | $18,72 | $18,96 | $18,50 | 278,50K |
| 2026-05-27 | $18,90 | +3,17 % | $18,60 | $19,03 | $18,56 | 311,30K |
| 2026-05-26 | $18,32 | +3,44 % | $18,02 | $18,59 | $17,81 | 340,40K |