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 | $15,65 | +1,56 % | $15,51 | $15,80 | $15,33 | 220,60K |
| 2026-09-29 | $15,41 | -1,47 % | $15,81 | $15,81 | $15,01 | 408,90K |
| 2026-09-28 | $15,64 | -0,06 % | $15,55 | $15,82 | $15,25 | 147,90K |
| 2026-09-25 | $15,65 | +0,51 % | $15,62 | $15,94 | $15,60 | 251,90K |
| 2026-09-24 | $15,57 | -1,39 % | $15,78 | $15,95 | $15,05 | 520,10K |
| 2026-09-23 | $15,79 | -4,48 % | $16,30 | $16,32 | $15,54 | 564,90K |
| 2026-09-22 | $16,53 | -4,67 % | $17,58 | $17,58 | $15,22 | 699,80K |
| 2026-09-21 | $17,34 | -0,63 % | $17,60 | $17,70 | $17,12 | 173,00K |
| 2026-09-18 | $17,45 | -2,46 % | $17,94 | $18,29 | $17,29 | 860,20K |
| 2026-09-17 | $17,89 | -1,70 % | $18,74 | $19,16 | $17,81 | 224,00K |
| 2026-09-16 | $18,20 | -0,76 % | $18,32 | $18,50 | $17,72 | 323,90K |
| 2026-09-15 | $18,34 | +0,33 % | $18,23 | $18,44 | $18,03 | 279,40K |
| 2026-09-14 | $18,28 | -2,61 % | $18,47 | $18,55 | $17,93 | 363,00K |
| 2026-09-11 | $18,77 | +2,85 % | $18,55 | $19,06 | $18,50 | 160,20K |
| 2026-09-10 | $18,25 | -1,83 % | $18,24 | $18,76 | $18,12 | 161,70K |
| 2026-09-09 | $18,59 | -2,00 % | $18,95 | $19,18 | $18,36 | 307,90K |
| 2026-09-08 | $18,97 | +1,44 % | $18,70 | $19,04 | $18,41 | 251,70K |
| 2026-09-04 | $18,70 | +1,74 % | $18,11 | $18,86 | $18,11 | 206,40K |
| 2026-09-03 | $18,38 | +1,94 % | $18,33 | $18,64 | $17,98 | 103,20K |
| 2026-09-02 | $18,03 | +1,07 % | $17,76 | $18,25 | $17,70 | 176,50K |
| 2026-09-01 | $17,84 | -1,71 % | $17,86 | $18,36 | $17,64 | 245,50K |
| 2026-08-31 | $18,15 | +0,17 % | $18,17 | $19,15 | $18,01 | 217,60K |
| 2026-08-28 | $18,12 | -6,11 % | $19,25 | $19,49 | $18,04 | 186,30K |
| 2026-08-27 | $19,30 | +6,39 % | $18,20 | $19,35 | $18,20 | 376,30K |
| 2026-08-26 | $18,14 | +2,43 % | $17,63 | $18,20 | $17,31 | 456,70K |
| 2026-08-25 | $17,71 | +8,65 % | $16,54 | $17,76 | $16,54 | 621,30K |
| 2026-08-24 | $16,30 | -5,78 % | $17,30 | $17,49 | $15,89 | 448,10K |
| 2026-08-21 | $17,30 | +2,49 % | $17,12 | $17,35 | $16,51 | 224,00K |
| 2026-08-20 | $16,88 | -2,43 % | $17,17 | $17,40 | $16,70 | 383,70K |
| 2026-08-19 | $17,30 | -0,23 % | $17,60 | $17,75 | $17,25 | 195,90K |
| 2026-08-18 | $17,34 | -1,64 % | $17,60 | $17,76 | $17,02 | 226,30K |
| 2026-08-17 | $17,63 | +1,50 % | $17,32 | $18,13 | $17,23 | 319,00K |
| 2026-08-14 | $17,37 | -3,29 % | $17,89 | $18,30 | $17,06 | 371,60K |
| 2026-08-13 | $17,96 | -7,57 % | $20,71 | $20,78 | $17,73 | 1,07M |
| 2026-08-12 | $19,43 | +11,35 % | $18,56 | $21,32 | $18,56 | 1,92M |
| 2026-08-11 | $17,45 | -1,80 % | $17,56 | $18,73 | $17,10 | 762,60K |
| 2026-08-10 | $17,77 | -1,71 % | $18,11 | $18,21 | $17,26 | 387,40K |
| 2026-08-07 | $18,08 | +1,57 % | $18,08 | $18,39 | $17,81 | 209,00K |
| 2026-08-06 | $17,80 | +0,79 % | $17,39 | $18,07 | $16,87 | 302,10K |
| 2026-08-05 | $17,66 | -0,73 % | $17,96 | $18,15 | $17,28 | 332,00K |
| 2026-08-04 | $17,79 | +6,02 % | $17,48 | $17,91 | $16,75 | 770,10K |
| 2026-08-03 | $16,78 | +1,08 % | $16,85 | $17,10 | $16,54 | 357,50K |
| 2026-07-31 | $16,60 | -1,37 % | $16,83 | $16,93 | $16,01 | 323,60K |
| 2026-07-30 | $16,83 | +6,05 % | $16,21 | $17,02 | $15,78 | 233,00K |
| 2026-07-29 | $15,87 | -4,63 % | $16,34 | $16,79 | $15,68 | 311,40K |
| 2026-07-28 | $16,64 | +6,12 % | $15,30 | $17,25 | $14,56 | 624,10K |
| 2026-07-27 | $15,68 | -1,88 % | $16,24 | $16,49 | $15,26 | 415,90K |
| 2026-07-24 | $15,98 | -1,11 % | $16,15 | $16,50 | $15,50 | 415,80K |
| 2026-07-23 | $16,16 | -3,23 % | $16,33 | $16,85 | $15,90 | 345,10K |
| 2026-07-22 | $16,70 | +0,36 % | $16,55 | $16,99 | $16,44 | 374,40K |
| 2026-07-21 | $16,64 | +1,03 % | $16,47 | $17,27 | $16,42 | 304,70K |
| 2026-07-20 | $16,47 | -5,67 % | $17,26 | $17,32 | $15,86 | 555,40K |
| 2026-07-17 | $17,46 | +13,60 % | $14,95 | $18,40 | $14,56 | 2,54M |
| 2026-07-16 | $15,37 | +3,64 % | $16,13 | $16,84 | $14,50 | 1,17M |
| 2026-07-15 | $14,83 | +3,42 % | $14,93 | $15,20 | $14,08 | 615,90K |
| 2026-07-14 | $14,34 | +0,63 % | $14,47 | $15,32 | $13,94 | 417,30K |
| 2026-07-13 | $14,25 | +2,74 % | $13,79 | $14,61 | $13,79 | 289,80K |
| 2026-07-10 | $13,87 | -2,94 % | $14,31 | $14,31 | $13,80 | 197,50K |
| 2026-07-09 | $14,29 | +1,85 % | $14,15 | $15,28 | $14,12 | 254,60K |
| 2026-07-08 | $14,03 | -2,16 % | $14,14 | $14,61 | $13,81 | 268,40K |
| 2026-07-07 | $14,34 | +1,99 % | $14,09 | $14,73 | $13,70 | 312,20K |
| 2026-07-06 | $14,06 | +4,07 % | $13,55 | $14,45 | $13,53 | 224,60K |
| 2026-07-02 | $13,51 | -11,70 % | $15,17 | $15,30 | $13,01 | 704,70K |
| 2026-07-01 | $15,30 | +7,07 % | $14,04 | $16,20 | $13,84 | 838,70K |
| 2026-06-30 | $14,29 | +8,83 % | $13,01 | $14,41 | $13,00 | 424,90K |
| 2026-06-29 | $13,13 | +7,18 % | $12,31 | $13,86 | $12,16 | 526,70K |
| 2026-06-26 | $12,25 | +0,08 % | $12,18 | $12,63 | $11,92 | 777,20K |
| 2026-06-25 | $12,24 | +11,48 % | $11,19 | $12,67 | $11,12 | 541,00K |
| 2026-06-24 | $10,98 | -0,99 % | $11,10 | $11,31 | $10,83 | 271,70K |
| 2026-06-23 | $11,09 | +0,91 % | $10,90 | $11,54 | $10,88 | 579,70K |
| 2026-06-22 | $10,99 | -0,09 % | $11,05 | $11,40 | $10,92 | 289,10K |
| 2026-06-18 | $11,00 | +1,10 % | $10,98 | $11,34 | $10,74 | 276,70K |
| 2026-06-17 | $10,88 | +3,92 % | $10,50 | $11,12 | $10,50 | 230,10K |
| 2026-06-16 | $10,47 | -0,29 % | $10,50 | $10,56 | $10,15 | 119,90K |
| 2026-06-15 | $10,50 | -4,55 % | $11,17 | $11,24 | $10,45 | 406,10K |
| 2026-06-12 | $11,00 | +12,47 % | $9,89 | $11,21 | $9,68 | 410,70K |
| 2026-06-11 | $9,78 | +3,49 % | $9,59 | $9,86 | $9,33 | 160,30K |
| 2026-06-10 | $9,45 | -4,26 % | $9,87 | $9,97 | $9,41 | 85,50K |
| 2026-06-09 | $9,87 | +1,96 % | $9,74 | $10,27 | $9,67 | 127,40K |
| 2026-06-08 | $9,68 | +0,52 % | $9,69 | $9,96 | $9,60 | 70,00K |
| 2026-06-05 | $9,63 | -5,96 % | $10,07 | $10,08 | $9,48 | 158,50K |
| 2026-06-04 | $10,24 | +5,13 % | $9,74 | $10,30 | $9,63 | 134,80K |
| 2026-06-03 | $9,74 | -4,32 % | $10,14 | $10,15 | $9,51 | 181,50K |
| 2026-06-02 | $10,18 | +3,77 % | $9,86 | $10,29 | $9,69 | 108,10K |
| 2026-06-01 | $9,81 | -0,10 % | $9,80 | $10,01 | $9,47 | 268,40K |
| 2026-05-29 | $9,82 | -2,39 % | $10,09 | $10,14 | $9,73 | 190,90K |
| 2026-05-28 | $10,06 | +4,03 % | $9,56 | $10,10 | $9,49 | 147,50K |
| 2026-05-27 | $9,67 | +0,94 % | $9,61 | $9,78 | $9,40 | 148,50K |
| 2026-05-26 | $9,58 | +7,04 % | $8,94 | $9,62 | $8,94 | 283,70K |
| 2026-05-22 | $8,95 | -1,21 % | $9,07 | $9,27 | $8,88 | 113,00K |