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 | $18,92 | +1,39 % | $18,88 | $19,06 | $17,73 | 744,90K |
| 2026-09-30 | $18,66 | +4,25 % | $18,19 | $18,79 | $17,77 | 643,70K |
| 2026-09-29 | $17,90 | +1,70 % | $17,79 | $18,18 | $17,08 | 934,30K |
| 2026-09-28 | $17,60 | -5,58 % | $18,13 | $18,20 | $17,38 | 780,80K |
| 2026-09-25 | $18,64 | +3,15 % | $18,27 | $18,80 | $17,86 | 712,00K |
| 2026-09-24 | $18,07 | +1,35 % | $17,74 | $18,36 | $17,63 | 661,10K |
| 2026-09-23 | $17,83 | -5,06 % | $18,92 | $18,92 | $17,50 | 882,50K |
| 2026-09-22 | $18,78 | +2,68 % | $18,73 | $19,00 | $18,16 | 1,03M |
| 2026-09-21 | $18,29 | +0,99 % | $18,35 | $19,57 | $18,22 | 926,30K |
| 2026-09-18 | $18,11 | -6,02 % | $19,06 | $19,16 | $17,83 | 3,79M |
| 2026-09-17 | $19,27 | +6,23 % | $18,45 | $19,51 | $17,96 | 1,69M |
| 2026-09-16 | $18,14 | +1,06 % | $18,14 | $18,88 | $17,98 | 1,60M |
| 2026-09-15 | $17,95 | -4,62 % | $18,41 | $18,74 | $17,89 | 1,32M |
| 2026-09-14 | $18,82 | +2,95 % | $18,18 | $19,18 | $17,67 | 1,51M |
| 2026-09-11 | $18,28 | +14,18 % | $16,23 | $20,16 | $15,86 | 3,66M |
| 2026-09-10 | $16,01 | -2,85 % | $16,38 | $17,28 | $15,45 | 2,20M |
| 2026-09-09 | $16,48 | +26,53 % | $17,50 | $18,44 | $14,57 | 11,92M |
| 2026-09-08 | $13,02 | -5,27 % | $13,53 | $13,75 | $12,99 | 1,09M |
| 2026-09-04 | $13,75 | -2,69 % | $13,92 | $14,00 | $13,23 | 799,80K |
| 2026-09-03 | $14,13 | -2,48 % | $14,83 | $15,12 | $14,07 | 674,90K |
| 2026-09-02 | $14,49 | +2,48 % | $14,12 | $14,70 | $14,05 | 761,30K |
| 2026-09-01 | $14,14 | -1,81 % | $14,49 | $15,18 | $14,07 | 655,30K |
| 2026-08-31 | $14,40 | +0,35 % | $14,43 | $14,67 | $14,05 | 1,07M |
| 2026-08-28 | $14,35 | -4,27 % | $14,89 | $15,37 | $14,32 | 581,70K |
| 2026-08-27 | $14,99 | +3,17 % | $14,39 | $15,02 | $14,24 | 709,00K |
| 2026-08-26 | $14,53 | +2,32 % | $14,25 | $15,12 | $14,21 | 885,00K |
| 2026-08-25 | $14,20 | +4,18 % | $13,71 | $14,53 | $13,62 | 812,60K |
| 2026-08-24 | $13,63 | +3,10 % | $13,19 | $13,70 | $13,07 | 654,00K |
| 2026-08-21 | $13,22 | +5,68 % | $12,53 | $13,43 | $12,29 | 851,70K |
| 2026-08-20 | $12,51 | -4,50 % | $12,89 | $12,98 | $12,21 | 809,20K |
| 2026-08-19 | $13,10 | +6,50 % | $12,29 | $13,16 | $12,22 | 836,60K |
| 2026-08-18 | $12,30 | +1,74 % | $12,04 | $12,60 | $11,97 | 835,70K |
| 2026-08-17 | $12,09 | -7,78 % | $12,57 | $12,69 | $11,78 | 1,23M |
| 2026-08-14 | $13,11 | -1,65 % | $13,18 | $13,55 | $13,07 | 522,10K |
| 2026-08-13 | $13,33 | +3,33 % | $12,98 | $13,53 | $12,88 | 575,10K |
| 2026-08-12 | $12,90 | +3,37 % | $12,45 | $13,07 | $12,27 | 837,70K |
| 2026-08-11 | $12,48 | -1,58 % | $12,54 | $12,68 | $12,14 | 906,00K |
| 2026-08-10 | $12,68 | -10,20 % | $14,09 | $14,09 | $12,63 | 1,12M |
| 2026-08-07 | $14,12 | +4,44 % | $13,71 | $14,22 | $13,71 | 667,60K |
| 2026-08-06 | $13,52 | -11,17 % | $14,64 | $15,00 | $13,46 | 903,70K |
| 2026-08-05 | $15,22 | -0,59 % | $15,10 | $15,62 | $15,02 | 600,90K |
| 2026-08-04 | $15,31 | +0,53 % | $15,07 | $15,54 | $14,90 | 797,10K |
| 2026-08-03 | $15,23 | +7,40 % | $14,50 | $15,51 | $14,50 | 684,50K |
| 2026-07-31 | $14,18 | -3,18 % | $14,46 | $14,60 | $13,92 | 626,30K |
| 2026-07-30 | $14,65 | -2,17 % | $15,11 | $15,11 | $14,30 | 865,70K |
| 2026-07-29 | $14,97 | -11,89 % | $16,58 | $16,91 | $14,87 | 1,01M |
| 2026-07-28 | $16,99 | +3,41 % | $16,43 | $17,34 | $16,40 | 550,60K |
| 2026-07-27 | $16,43 | +7,11 % | $15,70 | $16,53 | $15,63 | 438,30K |
| 2026-07-24 | $15,34 | -1,22 % | $15,54 | $16,09 | $15,14 | 502,80K |
| 2026-07-23 | $15,53 | -5,19 % | $15,97 | $16,05 | $15,00 | 767,30K |
| 2026-07-22 | $16,38 | +0,99 % | $16,38 | $17,00 | $16,22 | 597,80K |
| 2026-07-21 | $16,22 | -0,43 % | $16,13 | $16,71 | $15,95 | 637,60K |
| 2026-07-20 | $16,29 | -0,21 % | $16,14 | $16,62 | $15,83 | 599,60K |
| 2026-07-17 | $16,33 | -0,09 % | $16,20 | $16,70 | $15,90 | 591,10K |
| 2026-07-16 | $16,34 | -6,25 % | $17,24 | $17,42 | $16,18 | 1,02M |
| 2026-07-15 | $17,43 | +6,61 % | $16,35 | $17,67 | $16,21 | 959,60K |
| 2026-07-14 | $16,35 | -1,21 % | $16,55 | $16,80 | $16,10 | 848,60K |
| 2026-07-13 | $16,55 | -3,10 % | $17,32 | $17,53 | $16,24 | 737,90K |
| 2026-07-10 | $17,08 | -1,44 % | $17,59 | $17,88 | $16,99 | 659,20K |
| 2026-07-09 | $17,33 | +4,90 % | $16,49 | $17,45 | $16,43 | 678,10K |
| 2026-07-08 | $16,52 | -5,71 % | $17,49 | $17,49 | $16,24 | 930,80K |
| 2026-07-07 | $17,52 | +0,98 % | $17,64 | $18,01 | $17,27 | 928,00K |
| 2026-07-06 | $17,35 | -3,07 % | $17,61 | $17,82 | $15,99 | 1,21M |
| 2026-07-02 | $17,90 | +5,23 % | $17,01 | $17,94 | $17,01 | 1,44M |
| 2026-07-01 | $17,01 | +12,43 % | $15,38 | $17,34 | $15,36 | 1,82M |
| 2026-06-30 | $15,13 | +5,88 % | $14,08 | $15,31 | $14,02 | 1,71M |
| 2026-06-29 | $14,29 | -3,84 % | $14,67 | $14,84 | $13,59 | 1,27M |
| 2026-06-26 | $14,86 | +13,09 % | $13,18 | $14,99 | $13,06 | 7,16M |
| 2026-06-25 | $13,14 | +2,10 % | $12,85 | $13,44 | $12,58 | 1,08M |
| 2026-06-24 | $12,87 | +1,58 % | $12,68 | $13,16 | $12,59 | 1,43M |
| 2026-06-23 | $12,67 | +2,92 % | $12,31 | $13,36 | $12,31 | 1,66M |
| 2026-06-22 | $12,31 | -5,81 % | $12,87 | $13,05 | $12,29 | 1,09M |
| 2026-06-18 | $13,07 | +19,14 % | $11,10 | $13,17 | $11,01 | 2,85M |
| 2026-06-17 | $10,97 | -3,77 % | $11,40 | $11,79 | $10,95 | 1,00M |
| 2026-06-16 | $11,40 | -1,38 % | $11,59 | $12,00 | $11,11 | 902,90K |
| 2026-06-15 | $11,56 | -1,37 % | $11,66 | $12,03 | $11,32 | 1,20M |
| 2026-06-12 | $11,72 | +6,93 % | $11,38 | $11,98 | $11,21 | 2,12M |
| 2026-06-11 | $10,96 | -0,09 % | $10,92 | $11,04 | $10,48 | 1,32M |
| 2026-06-10 | $10,97 | +0,46 % | $10,68 | $11,37 | $10,59 | 1,35M |
| 2026-06-09 | $10,92 | +9,97 % | $10,07 | $10,98 | $10,03 | 1,96M |
| 2026-06-08 | $9,93 | +1,22 % | $9,70 | $10,32 | $9,48 | 1,59M |
| 2026-06-05 | $9,81 | -2,58 % | $10,19 | $10,23 | $9,68 | 1,72M |
| 2026-06-04 | $10,07 | -1,76 % | $10,32 | $10,90 | $9,92 | 2,40M |
| 2026-06-03 | $10,25 | +4,17 % | $9,30 | $10,59 | $9,25 | 4,20M |
| 2026-06-02 | $9,84 | -29,61 % | $10,50 | $10,50 | $9,38 | 8,65M |
| 2026-06-01 | $13,98 | +3,48 % | $13,44 | $14,41 | $13,30 | 2,02M |
| 2026-05-29 | $13,51 | +3,13 % | $13,23 | $14,04 | $12,88 | 1,38M |
| 2026-05-28 | $13,10 | +6,76 % | $12,20 | $13,31 | $12,09 | 1,65M |
| 2026-05-27 | $12,27 | +1,40 % | $12,02 | $12,56 | $12,01 | 1,13M |
| 2026-05-26 | $12,10 | -1,79 % | $12,33 | $12,60 | $11,99 | 1,05M |