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