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