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 | $13,66 | -0,47 % | $13,86 | $14,68 | $13,66 | 79,50K |
| 2026-09-30 | $13,73 | -5,83 % | $14,58 | $14,70 | $13,11 | 351,60K |
| 2026-09-29 | $14,58 | +9,05 % | $13,28 | $15,38 | $12,80 | 378,60K |
| 2026-09-28 | $13,37 | +3,97 % | $12,91 | $13,73 | $12,33 | 913,00K |
| 2026-09-25 | $12,86 | -4,10 % | $13,54 | $13,70 | $12,16 | 454,50K |
| 2026-09-24 | $13,41 | -12,12 % | $15,27 | $15,66 | $13,20 | 426,60K |
| 2026-09-23 | $15,26 | -10,24 % | $17,10 | $17,10 | $15,25 | 582,60K |
| 2026-09-22 | $17,00 | -1,90 % | $17,44 | $17,97 | $16,71 | 1,15M |
| 2026-09-21 | $17,33 | -2,37 % | $18,08 | $18,21 | $17,14 | 1,10M |
| 2026-09-18 | $17,75 | +1,43 % | $17,61 | $18,16 | $17,36 | 3,97M |
| 2026-09-17 | $17,50 | +2,04 % | $17,16 | $18,19 | $17,16 | 829,60K |
| 2026-09-16 | $17,15 | +0,88 % | $17,29 | $18,10 | $16,91 | 1,17M |
| 2026-09-15 | $17,00 | -6,08 % | $18,17 | $18,75 | $17,00 | 472,30K |
| 2026-09-14 | $18,10 | +1,69 % | $18,39 | $19,00 | $17,84 | 455,50K |
| 2026-09-11 | $17,80 | +3,73 % | $17,23 | $18,49 | $17,17 | 392,80K |
| 2026-09-10 | $17,16 | -8,14 % | $18,65 | $19,55 | $17,00 | 454,20K |
| 2026-09-09 | $18,68 | -0,27 % | $18,16 | $19,97 | $18,16 | 332,20K |
| 2026-09-08 | $18,73 | +11,36 % | $16,98 | $19,87 | $16,98 | 599,40K |
| 2026-09-04 | $16,82 | -1,58 % | $17,26 | $19,00 | $16,57 | 140,10K |
| 2026-09-03 | $17,09 | +0,53 % | $16,85 | $18,06 | $16,15 | 136,20K |
| 2026-09-02 | $17,00 | -0,23 % | $17,35 | $18,02 | $16,25 | 126,30K |
| 2026-09-01 | $17,04 | -2,68 % | $17,18 | $18,10 | $16,27 | 79,30K |
| 2026-08-31 | $17,51 | +7,42 % | $16,55 | $17,99 | $15,53 | 142,50K |
| 2026-08-28 | $16,30 | -4,34 % | $16,58 | $18,11 | $15,85 | 260,50K |
| 2026-08-27 | $17,04 | -7,39 % | $17,80 | $18,72 | $16,80 | 65,10K |
| 2026-08-26 | $18,40 | -3,16 % | $18,32 | $19,20 | $17,79 | 118,40K |
| 2026-08-25 | $19,00 | +1,60 % | $19,29 | $19,44 | $18,50 | 155,70K |
| 2026-08-24 | $18,70 | -6,03 % | $20,39 | $21,98 | $17,80 | 133,10K |
| 2026-08-21 | $19,90 | -1,44 % | $20,47 | $21,33 | $18,44 | 1,45M |
| 2026-08-20 | $20,19 | +0,95 % | $20,20 | $21,03 | $19,70 | 74,40K |
| 2026-08-19 | $20,00 | +0,25 % | $19,81 | $22,33 | $19,30 | 48,60K |
| 2026-08-18 | $19,95 | +13,74 % | $19,26 | $20,20 | $16,31 | 112,30K |
| 2026-08-17 | $17,54 | -1,29 % | $14,57 | $18,51 | $14,57 | 18,60K |
| 2026-08-14 | $17,77 | -6,08 % | $20,01 | $20,01 | $17,77 | 32,70K |
| 2026-08-13 | $18,92 | -32,43 % | $26,70 | $26,72 | $17,05 | 163,50K |
| 2026-08-12 | $28,00 | -14,89 % | $30,00 | $33,49 | $24,00 | 111,50K |
| 2026-08-11 | $32,90 | -6,00 % | $37,96 | $39,00 | $30,00 | 89,90K |
| 2026-08-10 | $35,00 | +27,27 % | $28,50 | $37,15 | $28,50 | 27,20K |
| 2026-08-07 | $27,50 | -3,00 % | $27,54 | $28,45 | $26,80 | 8,90K |
| 2026-08-06 | $28,35 | -0,56 % | $27,14 | $29,95 | $27,14 | 7,40K |
| 2026-08-05 | $28,51 | -16,15 % | $30,00 | $30,30 | $23,00 | 18,40K |
| 2026-08-04 | $34,00 | +79,04 % | $49,97 | $49,97 | $25,00 | 13,40K |
| 2026-08-03 | $18,99 | +21,57 % | $16,00 | $19,00 | $16,00 | 2,40K |
| 2026-07-31 | $15,62 | 0,00 % | $15,62 | $15,62 | $15,62 | 0 |
| 2026-07-30 | $15,62 | 0,00 % | $15,62 | $15,62 | $15,62 | 0 |
| 2026-07-29 | $15,62 | +0,32 % | $15,62 | $15,62 | $15,62 | 300 |
| 2026-07-28 | $15,57 | -11,03 % | $15,57 | $15,57 | $15,57 | 100 |
| 2026-07-27 | $17,50 | — | $17,50 | $17,50 | $17,50 | 0 |