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 | $14,76 | +0,96 % | $14,73 | $15,00 | $14,67 | 44,84K |
| 2026-09-30 | $14,62 | -1,35 % | $14,92 | $15,00 | $14,60 | 101,80K |
| 2026-09-29 | $14,82 | -0,47 % | $15,00 | $15,16 | $14,76 | 44,00K |
| 2026-09-28 | $14,89 | -0,80 % | $15,00 | $15,22 | $14,67 | 66,50K |
| 2026-09-25 | $15,01 | -0,60 % | $15,16 | $15,16 | $14,95 | 36,50K |
| 2026-09-24 | $15,10 | 0,00 % | $15,01 | $15,28 | $15,01 | 21,00K |
| 2026-09-23 | $15,10 | -0,92 % | $15,20 | $15,20 | $15,06 | 50,80K |
| 2026-09-22 | $15,24 | -0,39 % | $15,29 | $15,30 | $15,14 | 77,80K |
| 2026-09-21 | $15,30 | -0,13 % | $15,33 | $15,39 | $15,24 | 29,80K |
| 2026-09-18 | $15,32 | +0,33 % | $15,27 | $15,40 | $15,21 | 15,20K |
| 2026-09-17 | $15,27 | -0,07 % | $15,28 | $15,40 | $15,25 | 25,10K |
| 2026-09-16 | $15,28 | +0,07 % | $15,20 | $15,34 | $15,17 | 56,60K |
| 2026-09-15 | $15,27 | -0,20 % | $15,30 | $15,36 | $15,22 | 52,80K |
| 2026-09-14 | $15,30 | -1,29 % | $15,48 | $15,52 | $15,23 | 84,00K |
| 2026-09-11 | $15,50 | +0,78 % | $15,50 | $15,86 | $15,33 | 49,20K |
| 2026-09-10 | $15,38 | -1,03 % | $15,51 | $15,70 | $15,27 | 100,30K |
| 2026-09-09 | $15,54 | -0,89 % | $15,65 | $15,93 | $15,50 | 51,00K |
| 2026-09-08 | $15,68 | -0,57 % | $15,66 | $15,94 | $15,66 | 71,50K |
| 2026-09-04 | $15,77 | +0,77 % | $15,79 | $15,99 | $15,65 | 41,00K |
| 2026-09-03 | $15,65 | -1,45 % | $16,00 | $16,02 | $15,56 | 64,40K |
| 2026-09-02 | $15,88 | -0,69 % | $15,95 | $15,99 | $15,81 | 57,40K |
| 2026-09-01 | $15,99 | -0,68 % | $16,02 | $16,06 | $15,91 | 65,40K |
| 2026-08-31 | $16,10 | -0,16 % | $16,15 | $16,15 | $16,01 | 24,50K |
| 2026-08-28 | $16,13 | -0,65 % | $16,25 | $16,27 | $16,10 | 12,00K |
| 2026-08-27 | $16,23 | -0,37 % | $16,25 | $16,29 | $16,20 | 15,70K |
| 2026-08-26 | $16,29 | 0,00 % | $16,25 | $16,29 | $16,25 | 18,10K |
| 2026-08-25 | $16,29 | +0,80 % | $16,16 | $16,29 | $16,16 | 20,40K |
| 2026-08-24 | $16,16 | -0,06 % | $16,15 | $16,17 | $16,07 | 35,40K |
| 2026-08-21 | $16,17 | -0,25 % | $16,16 | $16,18 | $16,11 | 22,90K |
| 2026-08-20 | $16,21 | -0,18 % | $16,27 | $16,27 | $16,13 | 12,80K |
| 2026-08-19 | $16,24 | +0,56 % | $16,20 | $16,26 | $16,09 | 29,80K |
| 2026-08-18 | $16,15 | -0,03 % | $16,16 | $16,23 | $16,08 | 15,10K |
| 2026-08-17 | $16,16 | -0,09 % | $16,25 | $16,25 | $16,08 | 48,20K |
| 2026-08-14 | $16,17 | +0,22 % | $16,20 | $16,22 | $16,10 | 10,10K |
| 2026-08-13 | $16,14 | -0,03 % | $16,20 | $16,20 | $16,09 | 13,30K |
| 2026-08-12 | $16,14 | +0,22 % | $16,10 | $16,19 | $16,08 | 23,20K |
| 2026-08-11 | $16,10 | -0,46 % | $16,13 | $16,19 | $16,09 | 21,70K |
| 2026-08-10 | $16,18 | +0,12 % | $16,11 | $16,20 | $16,09 | 23,50K |
| 2026-08-07 | $16,16 | -0,27 % | $16,17 | $16,19 | $16,12 | 12,10K |
| 2026-08-06 | $16,20 | +0,39 % | $16,14 | $16,21 | $16,14 | 16,60K |
| 2026-08-05 | $16,14 | +0,06 % | $16,20 | $16,20 | $16,14 | 16,40K |
| 2026-08-04 | $16,13 | +0,19 % | $16,10 | $16,20 | $16,09 | 31,40K |
| 2026-08-03 | $16,10 | -1,17 % | $16,10 | $16,20 | $16,04 | 29,30K |
| 2026-07-31 | $16,29 | -1,39 % | $16,51 | $16,52 | $16,29 | 35,10K |
| 2026-07-30 | $16,52 | +0,18 % | $16,44 | $16,52 | $16,41 | 12,80K |
| 2026-07-29 | $16,49 | +0,24 % | $16,51 | $16,51 | $16,42 | 11,50K |
| 2026-07-28 | $16,45 | +0,37 % | $16,35 | $16,45 | $16,35 | 12,20K |
| 2026-07-27 | $16,39 | 0,00 % | $16,38 | $16,40 | $16,32 | 16,40K |
| 2026-07-24 | $16,39 | +0,24 % | $16,39 | $16,43 | $16,25 | 20,60K |
| 2026-07-23 | $16,35 | -0,06 % | $16,28 | $16,40 | $16,25 | 38,90K |
| 2026-07-22 | $16,36 | -0,37 % | $16,44 | $16,46 | $16,36 | 28,00K |
| 2026-07-21 | $16,42 | 0,00 % | $16,41 | $16,51 | $16,41 | 20,80K |
| 2026-07-20 | $16,42 | -0,18 % | $16,49 | $16,49 | $16,41 | 20,40K |
| 2026-07-17 | $16,45 | +0,12 % | $16,39 | $16,48 | $16,38 | 21,80K |
| 2026-07-16 | $16,43 | -0,30 % | $16,42 | $16,45 | $16,40 | 17,90K |
| 2026-07-15 | $16,48 | +0,73 % | $16,43 | $16,49 | $16,43 | 8,80K |
| 2026-07-14 | $16,36 | +0,28 % | $16,35 | $16,45 | $16,35 | 19,10K |
| 2026-07-13 | $16,32 | +1,08 % | $16,15 | $16,35 | $16,15 | 30,30K |
| 2026-07-10 | $16,14 | +0,25 % | $16,05 | $16,15 | $16,05 | 14,90K |
| 2026-07-09 | $16,10 | +0,56 % | $16,09 | $16,10 | $16,04 | 35,90K |
| 2026-07-08 | $16,01 | -0,25 % | $16,01 | $16,11 | $16,01 | 30,90K |
| 2026-07-07 | $16,05 | -0,31 % | $16,12 | $16,14 | $16,01 | 38,50K |
| 2026-07-06 | $16,10 | +0,62 % | $16,15 | $16,18 | $16,02 | 22,70K |
| 2026-07-02 | $16,00 | +0,01 % | $16,07 | $16,17 | $16,00 | 26,70K |
| 2026-07-01 | $16,00 | +0,63 % | $15,96 | $16,24 | $15,96 | 18,30K |
| 2026-06-30 | $15,90 | -1,43 % | $16,27 | $16,27 | $15,90 | 130,70K |
| 2026-06-29 | $16,13 | -0,12 % | $16,13 | $16,27 | $16,09 | 38,20K |
| 2026-06-26 | $16,15 | -0,19 % | $16,04 | $16,20 | $16,04 | 21,50K |
| 2026-06-25 | $16,18 | +0,19 % | $16,15 | $16,20 | $16,02 | 35,80K |
| 2026-06-24 | $16,15 | -0,19 % | $16,16 | $16,30 | $16,10 | 29,50K |
| 2026-06-23 | $16,18 | +0,25 % | $16,14 | $16,18 | $16,12 | 13,70K |
| 2026-06-22 | $16,14 | -0,25 % | $16,20 | $16,20 | $16,11 | 33,20K |
| 2026-06-18 | $16,18 | -0,98 % | $16,40 | $16,41 | $16,18 | 13,00K |
| 2026-06-17 | $16,34 | -0,12 % | $16,35 | $16,44 | $16,25 | 52,70K |
| 2026-06-16 | $16,36 | 0,00 % | $16,36 | $16,38 | $16,29 | 19,60K |
| 2026-06-15 | $16,36 | +0,55 % | $16,38 | $16,38 | $16,28 | 23,30K |
| 2026-06-12 | $16,27 | -0,55 % | $16,30 | $16,37 | $16,25 | 17,50K |
| 2026-06-11 | $16,36 | +0,43 % | $16,26 | $16,38 | $16,26 | 24,00K |
| 2026-06-10 | $16,29 | +0,12 % | $16,27 | $16,29 | $16,22 | 14,30K |
| 2026-06-09 | $16,27 | -0,21 % | $16,27 | $16,35 | $16,17 | 29,50K |
| 2026-06-08 | $16,31 | +0,22 % | $16,22 | $16,35 | $16,22 | 33,90K |
| 2026-06-05 | $16,27 | -0,67 % | $16,30 | $16,35 | $16,21 | 19,60K |
| 2026-06-04 | $16,38 | +0,31 % | $16,32 | $16,40 | $16,30 | 7,50K |
| 2026-06-03 | $16,33 | -0,31 % | $16,33 | $16,35 | $16,25 | 13,60K |
| 2026-06-02 | $16,38 | +0,68 % | $16,27 | $16,46 | $16,27 | 19,50K |
| 2026-06-01 | $16,27 | -0,49 % | $16,39 | $16,42 | $16,26 | 12,90K |
| 2026-05-29 | $16,35 | -1,00 % | $16,52 | $16,52 | $16,33 | 27,60K |
| 2026-05-28 | $16,51 | +0,34 % | $16,55 | $16,55 | $16,49 | 20,40K |
| 2026-05-27 | $16,46 | -0,07 % | $16,50 | $16,56 | $16,44 | 13,70K |
| 2026-05-26 | $16,47 | +0,67 % | $16,36 | $16,51 | $16,31 | 19,40K |