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 | $13,78 | +0,15 % | $13,73 | $14,26 | $13,74 | 279,37K |
| 2026-09-30 | $13,76 | +1,85 % | $13,61 | $13,95 | $13,41 | 962,50K |
| 2026-09-29 | $13,51 | -0,95 % | $13,65 | $13,70 | $13,24 | 1,26M |
| 2026-09-28 | $13,64 | -2,99 % | $14,18 | $14,18 | $13,47 | 807,70K |
| 2026-09-25 | $14,06 | +0,86 % | $13,94 | $14,18 | $13,81 | 1,14M |
| 2026-09-24 | $13,94 | -5,04 % | $14,72 | $14,95 | $13,83 | 972,20K |
| 2026-09-23 | $14,68 | -3,10 % | $15,02 | $15,02 | $14,00 | 1,42M |
| 2026-09-22 | $15,15 | -0,13 % | $15,53 | $15,71 | $14,81 | 851,50K |
| 2026-09-21 | $15,17 | -0,52 % | $15,42 | $15,60 | $15,03 | 908,00K |
| 2026-09-18 | $15,25 | -4,57 % | $15,92 | $15,92 | $15,21 | 1,13M |
| 2026-09-17 | $15,98 | -0,81 % | $16,15 | $16,25 | $15,62 | 1,64M |
| 2026-09-16 | $16,11 | -4,67 % | $16,80 | $16,82 | $16,01 | 1,07M |
| 2026-09-15 | $16,90 | -6,58 % | $17,82 | $17,99 | $16,85 | 1,48M |
| 2026-09-14 | $18,09 | +0,50 % | $18,47 | $18,93 | $18,02 | 847,10K |
| 2026-09-11 | $18,00 | +2,16 % | $17,77 | $18,01 | $17,39 | 687,00K |
| 2026-09-10 | $17,62 | -0,23 % | $17,61 | $17,99 | $17,38 | 776,30K |
| 2026-09-09 | $17,66 | -3,97 % | $18,39 | $18,50 | $17,53 | 634,70K |
| 2026-09-08 | $18,39 | -6,98 % | $19,53 | $19,66 | $18,06 | 950,60K |
| 2026-09-04 | $19,77 | +4,60 % | $18,62 | $19,79 | $18,50 | 815,80K |
| 2026-09-03 | $18,90 | +0,80 % | $19,24 | $19,52 | $18,54 | 568,40K |
| 2026-09-02 | $18,75 | +0,91 % | $18,43 | $19,03 | $18,28 | 899,30K |
| 2026-09-01 | $18,58 | -1,17 % | $18,51 | $19,07 | $18,36 | 695,40K |
| 2026-08-31 | $18,80 | -1,83 % | $18,91 | $19,05 | $18,33 | 931,30K |
| 2026-08-28 | $19,15 | -0,42 % | $19,21 | $19,93 | $19,15 | 656,20K |
| 2026-08-27 | $19,23 | -2,34 % | $19,90 | $20,06 | $19,21 | 822,40K |
| 2026-08-26 | $19,69 | +1,70 % | $18,89 | $19,69 | $18,79 | 696,00K |
| 2026-08-25 | $19,36 | -0,36 % | $19,24 | $19,91 | $19,02 | 653,60K |
| 2026-08-24 | $19,43 | -0,51 % | $19,46 | $19,82 | $19,14 | 810,80K |
| 2026-08-21 | $19,53 | +3,06 % | $19,09 | $19,61 | $18,80 | 962,80K |
| 2026-08-20 | $18,95 | -1,71 % | $19,25 | $19,59 | $18,75 | 802,70K |
| 2026-08-19 | $19,28 | -0,72 % | $19,19 | $20,06 | $19,19 | 700,00K |
| 2026-08-18 | $19,42 | +4,69 % | $18,72 | $19,73 | $18,69 | 1,16M |
| 2026-08-17 | $18,55 | -2,62 % | $18,49 | $18,93 | $18,18 | 870,40K |
| 2026-08-14 | $19,05 | +2,36 % | $19,39 | $19,42 | $18,38 | 1,33M |
| 2026-08-13 | $18,61 | +3,91 % | $18,15 | $18,93 | $17,65 | 1,06M |
| 2026-08-12 | $17,91 | +2,75 % | $17,17 | $18,13 | $16,82 | 837,30K |
| 2026-08-11 | $17,43 | -4,23 % | $18,21 | $18,37 | $17,41 | 642,00K |
| 2026-08-10 | $18,20 | +2,19 % | $17,92 | $18,38 | $17,63 | 998,70K |
| 2026-08-07 | $17,81 | +4,03 % | $18,50 | $18,79 | $16,57 | 1,90M |
| 2026-08-06 | $17,12 | -2,84 % | $17,07 | $17,33 | $16,60 | 1,22M |
| 2026-08-05 | $17,62 | +1,09 % | $17,61 | $17,81 | $17,35 | 798,00K |
| 2026-08-04 | $17,43 | +0,52 % | $17,32 | $17,69 | $17,00 | 725,60K |
| 2026-08-03 | $17,34 | +2,30 % | $17,21 | $17,97 | $17,21 | 642,90K |
| 2026-07-31 | $16,95 | +0,59 % | $16,60 | $17,46 | $16,60 | 1,86M |
| 2026-07-30 | $16,85 | -2,94 % | $16,89 | $18,15 | $16,50 | 638,70K |
| 2026-07-29 | $17,36 | +1,22 % | $17,02 | $17,99 | $16,98 | 762,10K |
| 2026-07-28 | $17,15 | +3,75 % | $16,86 | $17,66 | $16,79 | 980,90K |
| 2026-07-27 | $16,53 | +7,06 % | $15,88 | $16,69 | $15,88 | 761,60K |
| 2026-07-24 | $15,44 | -0,64 % | $15,83 | $16,00 | $15,36 | 541,90K |
| 2026-07-23 | $15,54 | +1,30 % | $15,39 | $15,82 | $14,90 | 748,20K |
| 2026-07-22 | $15,34 | -3,88 % | $16,11 | $16,13 | $15,04 | 1,77M |
| 2026-07-21 | $15,96 | -2,56 % | $16,31 | $16,38 | $15,83 | 440,10K |
| 2026-07-20 | $16,38 | +0,18 % | $16,23 | $16,78 | $15,87 | 519,10K |
| 2026-07-17 | $16,35 | -3,14 % | $16,66 | $17,10 | $16,04 | 600,90K |
| 2026-07-16 | $16,88 | +6,16 % | $16,12 | $16,90 | $16,02 | 671,70K |
| 2026-07-15 | $15,90 | -3,64 % | $16,85 | $17,28 | $15,89 | 638,30K |
| 2026-07-14 | $16,50 | -4,01 % | $16,67 | $17,00 | $16,48 | 593,90K |
| 2026-07-13 | $17,19 | +1,84 % | $17,02 | $17,57 | $17,02 | 616,50K |
| 2026-07-10 | $16,88 | +0,84 % | $17,12 | $17,39 | $16,63 | 425,40K |
| 2026-07-09 | $16,74 | -1,88 % | $16,70 | $16,95 | $15,70 | 1,39M |
| 2026-07-08 | $17,06 | -6,78 % | $17,93 | $17,93 | $17,02 | 926,40K |
| 2026-07-07 | $18,30 | -1,29 % | $18,84 | $19,02 | $18,25 | 472,40K |
| 2026-07-06 | $18,54 | -2,68 % | $18,90 | $19,02 | $18,33 | 1,61M |
| 2026-07-02 | $19,05 | +3,76 % | $18,50 | $19,17 | $18,50 | 1,73M |
| 2026-07-01 | $18,36 | +5,40 % | $17,52 | $18,69 | $17,52 | 1,56M |
| 2026-06-30 | $17,42 | +0,93 % | $17,20 | $17,69 | $16,75 | 1,14M |
| 2026-06-29 | $17,26 | +2,13 % | $17,43 | $17,54 | $16,85 | 1,09M |
| 2026-06-26 | $16,90 | +6,16 % | $15,95 | $16,93 | $15,95 | 3,19M |
| 2026-06-25 | $15,92 | -2,81 % | $16,06 | $16,75 | $15,84 | 1,36M |
| 2026-06-24 | $16,38 | +6,50 % | $15,76 | $16,54 | $15,40 | 1,30M |
| 2026-06-23 | $15,38 | +1,65 % | $15,35 | $15,58 | $15,07 | 919,80K |
| 2026-06-22 | $15,13 | -1,05 % | $15,25 | $15,70 | $14,84 | 975,20K |
| 2026-06-18 | $15,29 | +2,96 % | $14,85 | $15,29 | $14,58 | 1,54M |
| 2026-06-17 | $14,85 | -4,13 % | $15,18 | $16,03 | $14,68 | 1,06M |
| 2026-06-16 | $15,49 | +5,45 % | $15,28 | $15,88 | $15,12 | 955,90K |
| 2026-06-15 | $14,69 | -1,41 % | $15,26 | $15,59 | $14,50 | 1,32M |
| 2026-06-12 | $14,90 | +1,92 % | $14,50 | $15,30 | $14,22 | 1,32M |
| 2026-06-11 | $14,62 | +8,46 % | $13,23 | $14,66 | $13,02 | 1,26M |
| 2026-06-10 | $13,48 | -0,37 % | $13,28 | $13,74 | $13,10 | 941,20K |
| 2026-06-09 | $13,53 | +1,88 % | $13,87 | $14,11 | $13,05 | 1,23M |
| 2026-06-08 | $13,28 | -1,34 % | $13,48 | $13,97 | $13,25 | 1,38M |
| 2026-06-05 | $13,46 | -7,24 % | $14,54 | $14,84 | $13,21 | 1,70M |
| 2026-06-04 | $14,51 | +2,40 % | $14,43 | $15,24 | $14,40 | 1,33M |
| 2026-06-03 | $14,17 | -7,33 % | $15,00 | $15,12 | $14,06 | 1,55M |
| 2026-06-02 | $15,29 | -5,97 % | $15,88 | $15,96 | $15,16 | 1,30M |
| 2026-06-01 | $16,26 | +5,31 % | $16,00 | $16,41 | $15,50 | 3,13M |
| 2026-05-29 | $15,44 | +0,46 % | $14,77 | $15,49 | $14,31 | 2,06M |
| 2026-05-28 | $15,37 | +3,43 % | $14,98 | $15,58 | $14,70 | 1,17M |
| 2026-05-27 | $14,86 | +2,41 % | $14,43 | $15,22 | $14,39 | 894,20K |
| 2026-05-26 | $14,51 | -2,22 % | $15,01 | $15,06 | $14,40 | 1,17M |