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 | $20,11 | -1,13 % | $20,63 | $20,63 | $20,10 | 9,60K |
| 2026-09-30 | $20,34 | -0,78 % | $20,38 | $20,75 | $20,34 | 4,90K |
| 2026-09-29 | $20,50 | +3,69 % | $19,60 | $20,54 | $19,57 | 23,50K |
| 2026-09-28 | $19,77 | -0,70 % | $19,61 | $20,44 | $19,61 | 20,30K |
| 2026-09-25 | $19,91 | +1,53 % | $19,53 | $21,48 | $19,07 | 85,60K |
| 2026-09-24 | $19,61 | -2,82 % | $19,97 | $21,06 | $19,59 | 12,70K |
| 2026-09-23 | $20,18 | -0,59 % | $20,26 | $20,67 | $19,81 | 12,50K |
| 2026-09-22 | $20,30 | -1,88 % | $20,67 | $20,99 | $20,28 | 24,90K |
| 2026-09-21 | $20,69 | +1,72 % | $20,43 | $21,41 | $20,35 | 26,30K |
| 2026-09-18 | $20,34 | +0,30 % | $20,28 | $21,19 | $20,28 | 88,40K |
| 2026-09-17 | $20,28 | -0,34 % | $20,26 | $20,72 | $19,98 | 14,30K |
| 2026-09-16 | $20,35 | -1,74 % | $20,54 | $20,84 | $20,21 | 11,70K |
| 2026-09-15 | $20,71 | -2,36 % | $21,07 | $21,42 | $20,59 | 39,00K |
| 2026-09-14 | $21,21 | +3,01 % | $20,44 | $21,60 | $20,44 | 30,80K |
| 2026-09-11 | $20,59 | -3,29 % | $21,19 | $21,19 | $20,46 | 17,80K |
| 2026-09-10 | $21,29 | +1,48 % | $20,87 | $21,50 | $20,52 | 38,30K |
| 2026-09-09 | $20,98 | +3,96 % | $20,09 | $21,40 | $19,77 | 236,40K |
| 2026-09-08 | $20,18 | -1,22 % | $20,32 | $21,25 | $19,70 | 141,40K |
| 2026-09-04 | $20,43 | -0,29 % | $20,28 | $20,80 | $20,19 | 9,50K |
| 2026-09-03 | $20,49 | -1,25 % | $21,15 | $21,29 | $20,25 | 13,20K |
| 2026-09-02 | $20,75 | -1,52 % | $21,07 | $21,33 | $20,52 | 6,90K |
| 2026-09-01 | $21,07 | +1,59 % | $20,99 | $21,70 | $20,80 | 19,10K |
| 2026-08-31 | $20,74 | -0,53 % | $20,93 | $21,26 | $20,65 | 8,80K |
| 2026-08-28 | $20,85 | -4,27 % | $21,09 | $21,66 | $20,20 | 13,60K |
| 2026-08-27 | $21,78 | +4,46 % | $20,97 | $21,85 | $20,31 | 20,20K |
| 2026-08-26 | $20,85 | +1,91 % | $20,30 | $21,47 | $19,62 | 39,00K |
| 2026-08-25 | $20,46 | -1,36 % | $20,98 | $22,00 | $20,27 | 16,30K |
| 2026-08-24 | $20,74 | +0,64 % | $21,50 | $21,50 | $20,02 | 26,20K |
| 2026-08-21 | $20,61 | -4,94 % | $21,67 | $22,29 | $19,35 | 12,40K |
| 2026-08-20 | $21,68 | +2,26 % | $20,76 | $22,00 | $20,00 | 25,20K |
| 2026-08-19 | $21,20 | -3,37 % | $22,80 | $22,80 | $21,20 | 10,90K |
| 2026-08-18 | $21,94 | -4,11 % | $22,88 | $22,88 | $21,94 | 19,30K |
| 2026-08-17 | $22,88 | -0,39 % | $23,15 | $24,35 | $22,37 | 32,60K |
| 2026-08-14 | $22,97 | -0,35 % | $22,99 | $23,24 | $21,00 | 44,70K |
| 2026-08-13 | $23,05 | +10,34 % | $21,92 | $26,79 | $21,57 | 73,40K |
| 2026-08-12 | $20,89 | +0,43 % | $21,36 | $21,64 | $19,73 | 17,10K |
| 2026-08-11 | $20,80 | -4,19 % | $21,25 | $21,94 | $20,80 | 22,60K |
| 2026-08-10 | $21,71 | +2,60 % | $20,80 | $22,51 | $20,80 | 25,80K |
| 2026-08-07 | $21,16 | -1,21 % | $21,00 | $21,52 | $20,15 | 17,60K |
| 2026-08-06 | $21,42 | +3,23 % | $19,68 | $21,74 | $19,68 | 36,40K |
| 2026-08-05 | $20,75 | +12,16 % | $19,00 | $21,23 | $18,77 | 20,80K |
| 2026-08-04 | $18,50 | -0,05 % | $18,34 | $19,18 | $18,34 | 5,90K |
| 2026-08-03 | $18,51 | +3,52 % | $19,00 | $19,52 | $18,50 | 35,90K |
| 2026-07-31 | $17,88 | +0,79 % | $18,00 | $18,27 | $17,60 | 6,50K |
| 2026-07-30 | $17,74 | +0,45 % | $17,88 | $18,29 | $17,38 | 7,90K |
| 2026-07-29 | $17,66 | -3,60 % | $18,55 | $18,55 | $17,66 | 7,70K |
| 2026-07-28 | $18,32 | -7,15 % | $19,44 | $19,44 | $18,32 | 20,30K |
| 2026-07-27 | $19,73 | +5,11 % | $18,61 | $19,90 | $18,61 | 7,40K |
| 2026-07-24 | $18,77 | -4,96 % | $20,20 | $20,20 | $18,77 | 18,90K |
| 2026-07-23 | $19,75 | +1,59 % | $19,42 | $19,82 | $19,42 | 7,10K |
| 2026-07-22 | $19,44 | +0,83 % | $19,78 | $20,55 | $18,87 | 61,70K |
| 2026-07-21 | $19,28 | +2,17 % | $18,99 | $20,02 | $18,99 | 23,90K |
| 2026-07-20 | $18,87 | -3,03 % | $19,23 | $19,56 | $18,87 | 9,50K |
| 2026-07-17 | $19,46 | -0,31 % | $19,30 | $19,96 | $19,30 | 7,20K |
| 2026-07-16 | $19,52 | -0,46 % | $20,01 | $20,70 | $19,42 | 14,90K |
| 2026-07-15 | $19,61 | -2,15 % | $20,42 | $20,85 | $18,81 | 25,00K |
| 2026-07-14 | $20,04 | -3,42 % | $21,10 | $21,10 | $19,78 | 18,40K |
| 2026-07-13 | $20,75 | -0,86 % | $19,15 | $21,21 | $19,15 | 29,90K |
| 2026-07-10 | $20,93 | +4,13 % | $19,90 | $21,45 | $19,90 | 30,30K |
| 2026-07-09 | $20,10 | -2,00 % | $20,27 | $21,65 | $20,05 | 25,80K |
| 2026-07-08 | $20,51 | -2,24 % | $21,51 | $21,51 | $20,39 | 40,00K |
| 2026-07-07 | $20,98 | +0,87 % | $20,94 | $21,36 | $20,48 | 22,80K |
| 2026-07-06 | $20,80 | -0,53 % | $21,20 | $21,20 | $19,47 | 81,40K |
| 2026-07-02 | $20,91 | +3,21 % | $20,55 | $21,84 | $20,33 | 29,30K |
| 2026-07-01 | $20,26 | -5,99 % | $21,69 | $21,69 | $20,23 | 26,40K |
| 2026-06-30 | $21,55 | +2,40 % | $21,39 | $22,67 | $21,26 | 71,80K |
| 2026-06-29 | $21,05 | +7,98 % | $19,44 | $21,50 | $19,27 | 48,60K |
| 2026-06-26 | $19,49 | +6,82 % | $18,53 | $19,50 | $18,10 | 54,60K |
| 2026-06-25 | $18,25 | +5,46 % | $17,60 | $19,50 | $17,60 | 38,90K |
| 2026-06-24 | $17,30 | -1,42 % | $17,73 | $18,48 | $17,18 | 68,80K |
| 2026-06-23 | $17,55 | -3,31 % | $18,02 | $18,20 | $17,48 | 20,70K |
| 2026-06-22 | $18,15 | -0,49 % | $17,91 | $18,41 | $17,75 | 13,20K |
| 2026-06-18 | $18,24 | +1,56 % | $17,75 | $18,74 | $17,70 | 30,70K |
| 2026-06-17 | $17,96 | -4,92 % | $19,25 | $19,25 | $17,96 | 24,50K |
| 2026-06-16 | $18,89 | +5,89 % | $18,19 | $20,25 | $17,91 | 58,80K |
| 2026-06-15 | $17,84 | -0,78 % | $18,00 | $18,41 | $17,48 | 39,70K |
| 2026-06-12 | $17,98 | +0,17 % | $17,95 | $18,68 | $17,57 | 35,50K |
| 2026-06-11 | $17,95 | +0,50 % | $17,92 | $18,23 | $17,52 | 11,80K |
| 2026-06-10 | $17,86 | -0,03 % | $18,00 | $18,14 | $17,26 | 36,20K |
| 2026-06-09 | $17,86 | -0,58 % | $18,05 | $18,76 | $17,77 | 43,20K |
| 2026-06-08 | $17,97 | -5,22 % | $19,16 | $19,98 | $17,84 | 34,60K |
| 2026-06-05 | $18,96 | +1,72 % | $18,32 | $20,03 | $17,62 | 25,40K |
| 2026-06-04 | $18,64 | -9,56 % | $20,38 | $22,62 | $18,58 | 50,00K |
| 2026-06-03 | $20,61 | +3,26 % | $20,25 | $21,11 | $19,39 | 54,30K |
| 2026-06-02 | $19,96 | +0,96 % | $20,00 | $20,53 | $19,50 | 49,10K |
| 2026-06-01 | $19,77 | +2,01 % | $19,14 | $20,31 | $19,14 | 10,00K |
| 2026-05-29 | $19,38 | +2,87 % | $18,61 | $19,47 | $18,61 | 5,80K |
| 2026-05-28 | $18,84 | +2,06 % | $18,42 | $19,20 | $17,99 | 12,20K |
| 2026-05-27 | $18,46 | +0,76 % | $18,60 | $18,97 | $18,10 | 35,80K |
| 2026-05-26 | $18,32 | -1,40 % | $18,58 | $18,65 | $18,32 | 1,90K |