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 | $19,25 | +1,91 % | $19,16 | $19,32 | $18,84 | 1,22M |
| 2026-09-30 | $18,89 | +1,40 % | $18,70 | $19,40 | $18,70 | 1,98M |
| 2026-09-29 | $18,63 | +0,27 % | $18,36 | $18,73 | $18,14 | 2,15M |
| 2026-09-28 | $18,58 | -1,33 % | $18,37 | $18,69 | $18,15 | 1,98M |
| 2026-09-25 | $18,83 | -1,15 % | $18,88 | $19,17 | $18,71 | 1,32M |
| 2026-09-24 | $19,05 | -3,88 % | $19,50 | $19,53 | $18,86 | 1,96M |
| 2026-09-23 | $19,82 | +2,32 % | $19,45 | $19,98 | $19,28 | 1,95M |
| 2026-09-22 | $19,37 | +0,83 % | $19,48 | $19,55 | $18,80 | 2,23M |
| 2026-09-21 | $19,21 | +2,07 % | $19,05 | $19,87 | $18,75 | 2,96M |
| 2026-09-18 | $18,82 | +1,57 % | $18,57 | $19,03 | $18,06 | 19,20M |
| 2026-09-17 | $18,53 | +1,42 % | $18,02 | $18,65 | $17,93 | 2,67M |
| 2026-09-16 | $18,27 | -1,46 % | $18,40 | $18,58 | $18,13 | 2,47M |
| 2026-09-15 | $18,54 | -1,49 % | $18,40 | $18,76 | $18,09 | 1,64M |
| 2026-09-14 | $18,82 | +6,15 % | $18,16 | $19,12 | $18,16 | 2,53M |
| 2026-09-11 | $17,73 | +2,78 % | $17,30 | $17,85 | $17,14 | 2,63M |
| 2026-09-10 | $17,25 | -3,79 % | $17,81 | $17,89 | $17,04 | 3,21M |
| 2026-09-09 | $17,93 | -2,50 % | $18,39 | $18,65 | $17,90 | 1,70M |
| 2026-09-08 | $18,39 | -6,13 % | $19,18 | $19,18 | $18,33 | 3,16M |
| 2026-09-04 | $19,59 | -1,95 % | $19,85 | $20,04 | $19,38 | 3,60M |
| 2026-09-03 | $19,98 | +5,16 % | $19,76 | $20,16 | $19,29 | 2,57M |
| 2026-09-02 | $19,00 | -2,56 % | $19,30 | $19,46 | $18,59 | 2,65M |
| 2026-09-01 | $19,50 | -2,50 % | $19,70 | $19,80 | $19,25 | 2,54M |
| 2026-08-31 | $20,00 | +0,76 % | $20,25 | $20,58 | $19,94 | 2,11M |
| 2026-08-28 | $19,85 | +2,00 % | $19,07 | $19,89 | $19,07 | 2,99M |
| 2026-08-27 | $19,46 | +4,62 % | $19,08 | $19,59 | $19,02 | 1,58M |
| 2026-08-26 | $18,60 | +1,92 % | $17,88 | $18,65 | $17,88 | 1,74M |
| 2026-08-25 | $18,25 | -0,38 % | $18,37 | $18,82 | $18,05 | 1,28M |
| 2026-08-24 | $18,32 | +0,99 % | $18,08 | $18,48 | $17,66 | 1,22M |
| 2026-08-21 | $18,14 | 0,00 % | $18,00 | $18,29 | $17,70 | 1,33M |
| 2026-08-20 | $18,14 | -1,79 % | $18,21 | $18,34 | $17,92 | 2,71M |
| 2026-08-19 | $18,47 | -0,86 % | $18,27 | $18,88 | $17,97 | 2,89M |
| 2026-08-18 | $18,63 | +3,39 % | $17,92 | $18,68 | $17,78 | 2,34M |
| 2026-08-17 | $18,02 | -4,71 % | $18,50 | $18,54 | $17,73 | 1,65M |
| 2026-08-14 | $18,91 | 0,00 % | $19,40 | $19,65 | $18,75 | 2,82M |
| 2026-08-13 | $18,91 | -0,89 % | $19,30 | $19,51 | $18,01 | 3,18M |
| 2026-08-12 | $19,08 | -3,25 % | $16,66 | $19,62 | $16,66 | 7,79M |
| 2026-08-11 | $19,72 | +1,49 % | $19,32 | $19,79 | $19,06 | 1,92M |
| 2026-08-10 | $19,43 | -1,27 % | $19,36 | $19,66 | $19,30 | 2,24M |
| 2026-08-07 | $19,68 | +1,34 % | $19,51 | $19,86 | $19,49 | 830,40K |
| 2026-08-06 | $19,42 | -0,87 % | $19,48 | $19,53 | $19,05 | 818,90K |
| 2026-08-05 | $19,59 | -0,31 % | $19,65 | $19,87 | $19,53 | 1,63M |
| 2026-08-04 | $19,65 | +2,72 % | $19,18 | $19,71 | $19,16 | 1,53M |
| 2026-08-03 | $19,13 | +4,88 % | $18,48 | $19,25 | $18,44 | 2,93M |
| 2026-07-31 | $18,24 | +1,50 % | $17,85 | $18,39 | $17,78 | 859,70K |
| 2026-07-30 | $17,97 | +2,39 % | $17,46 | $17,99 | $17,31 | 644,00K |
| 2026-07-29 | $17,55 | +0,98 % | $17,31 | $17,88 | $17,31 | 936,00K |
| 2026-07-28 | $17,38 | +2,30 % | $16,93 | $17,50 | $16,89 | 719,20K |
| 2026-07-27 | $16,99 | +4,11 % | $16,72 | $17,00 | $16,64 | 779,60K |
| 2026-07-24 | $16,32 | +5,29 % | $16,06 | $16,63 | $15,92 | 1,44M |
| 2026-07-23 | $15,50 | -1,34 % | $15,55 | $15,84 | $15,41 | 745,20K |
| 2026-07-22 | $15,71 | -2,60 % | $16,23 | $16,39 | $15,66 | 829,80K |
| 2026-07-21 | $16,13 | +0,37 % | $15,85 | $16,29 | $15,83 | 684,20K |
| 2026-07-20 | $16,07 | -2,31 % | $16,04 | $16,19 | $15,93 | 661,50K |
| 2026-07-17 | $16,45 | -2,55 % | $16,71 | $16,85 | $16,42 | 1,01M |
| 2026-07-16 | $16,88 | -0,76 % | $16,87 | $16,96 | $16,59 | 938,60K |
| 2026-07-15 | $17,01 | +2,35 % | $16,66 | $17,02 | $16,61 | 540,40K |
| 2026-07-14 | $16,62 | -1,95 % | $16,57 | $17,01 | $16,56 | 716,80K |
| 2026-07-13 | $16,95 | -0,29 % | $16,66 | $17,03 | $16,51 | 977,90K |
| 2026-07-10 | $17,00 | -1,33 % | $17,23 | $17,36 | $16,97 | 1,36M |
| 2026-07-09 | $17,23 | +1,83 % | $16,72 | $17,25 | $16,69 | 1,11M |
| 2026-07-08 | $16,92 | -2,76 % | $16,69 | $16,93 | $16,61 | 876,80K |
| 2026-07-07 | $17,40 | -4,61 % | $18,15 | $18,23 | $17,23 | 966,70K |
| 2026-07-06 | $18,24 | +4,83 % | $17,30 | $18,38 | $17,21 | 1,04M |
| 2026-07-02 | $17,40 | +2,29 % | $17,23 | $17,66 | $17,17 | 661,20K |
| 2026-07-01 | $17,01 | +4,36 % | $16,50 | $17,17 | $16,50 | 628,90K |
| 2026-06-30 | $16,30 | -1,09 % | $16,22 | $16,35 | $15,87 | 502,50K |
| 2026-06-29 | $16,48 | +1,23 % | $16,19 | $16,61 | $16,01 | 1,46M |
| 2026-06-26 | $16,28 | -0,55 % | $16,09 | $16,29 | $15,86 | 815,40K |
| 2026-06-25 | $16,37 | +2,18 % | $16,02 | $16,44 | $15,98 | 852,80K |
| 2026-06-24 | $16,02 | -2,67 % | $16,40 | $16,50 | $15,68 | 1,04M |
| 2026-06-23 | $16,46 | +5,18 % | $15,85 | $16,53 | $15,84 | 1,44M |
| 2026-06-22 | $15,65 | -5,72 % | $16,08 | $16,13 | $15,61 | 1,63M |
| 2026-06-18 | $16,60 | +0,36 % | $16,38 | $16,71 | $15,90 | 4,67M |
| 2026-06-17 | $16,54 | -2,36 % | $17,05 | $17,06 | $16,53 | 1,42M |
| 2026-06-16 | $16,94 | -5,89 % | $17,67 | $17,73 | $16,89 | 2,02M |
| 2026-06-15 | $18,00 | +2,27 % | $17,90 | $18,26 | $17,67 | 1,08M |
| 2026-06-12 | $17,60 | -3,98 % | $18,56 | $18,69 | $17,36 | 2,42M |
| 2026-06-11 | $18,33 | -7,98 % | $19,01 | $19,25 | $18,33 | 3,39M |
| 2026-06-10 | $19,92 | +0,56 % | $19,42 | $20,44 | $19,20 | 5,41M |
| 2026-06-09 | $19,81 | -9,00 % | $20,44 | $20,73 | $19,57 | 1,80M |
| 2026-06-08 | $21,77 | +16,35 % | $19,99 | $22,70 | $19,04 | 1,89M |
| 2026-06-05 | $18,71 | -6,31 % | $19,62 | $19,63 | $18,05 | 1,30M |
| 2026-06-04 | $19,97 | +1,17 % | $20,90 | $20,90 | $18,00 | 1,06M |
| 2026-06-03 | $19,74 | -21,39 % | $25,06 | $27,39 | $18,88 | 1,98M |
| 2026-06-02 | $25,11 | +25,42 % | $20,42 | $25,34 | $20,30 | 3,38M |
| 2026-06-01 | $20,02 | +16,40 % | $17,23 | $20,86 | $17,23 | 1,98M |
| 2026-05-29 | $17,20 | +0,88 % | $17,39 | $17,75 | $16,65 | 3,08M |
| 2026-05-28 | $17,05 | -2,46 % | $17,45 | $17,60 | $16,70 | 2,55M |
| 2026-05-27 | $17,48 | -1,58 % | $17,25 | $17,75 | $17,15 | 816,00K |
| 2026-05-26 | $17,76 | -18,34 % | $20,35 | $20,49 | $17,20 | 615,30K |