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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18,90 | +4,89 % | $17,96 | $18,90 | $17,96 | 2,49K |
| 2026-10-01 | $18,02 | -1,75 % | $17,72 | $18,02 | $16,50 | 5,60K |
| 2026-09-30 | $18,34 | 0,00 % | $18,34 | $18,34 | $18,34 | 0 |
| 2026-09-29 | $18,34 | -3,22 % | $18,81 | $18,81 | $18,25 | 2,80K |
| 2026-09-28 | $18,95 | -5,20 % | $18,61 | $19,10 | $18,40 | 20,40K |
| 2026-09-25 | $19,99 | +6,16 % | $19,57 | $20,09 | $18,30 | 3,20K |
| 2026-09-24 | $18,83 | -4,95 % | $19,25 | $19,70 | $18,33 | 6,00K |
| 2026-09-23 | $19,81 | +0,30 % | $20,17 | $20,34 | $19,70 | 5,30K |
| 2026-09-22 | $19,75 | +0,71 % | $18,50 | $20,82 | $18,50 | 8,60K |
| 2026-09-21 | $19,61 | +0,56 % | $20,48 | $20,48 | $19,61 | 3,60K |
| 2026-09-18 | $19,50 | -5,57 % | $20,00 | $20,50 | $19,50 | 2,40K |
| 2026-09-17 | $20,65 | +0,73 % | $20,43 | $20,70 | $20,00 | 5,80K |
| 2026-09-16 | $20,50 | -6,82 % | $22,11 | $22,11 | $19,90 | 13,00K |
| 2026-09-15 | $22,00 | +18,09 % | $21,81 | $26,05 | $19,33 | 47,30K |
| 2026-09-14 | $18,63 | -4,31 % | $18,63 | $18,63 | $18,63 | 1,30K |
| 2026-09-11 | $19,47 | +2,58 % | $19,07 | $19,47 | $19,07 | 2,40K |
| 2026-09-10 | $18,98 | -5,38 % | $21,40 | $21,40 | $18,94 | 18,10K |
| 2026-09-09 | $20,06 | -1,81 % | $20,01 | $20,06 | $20,01 | 3,60K |
| 2026-09-08 | $20,43 | -2,80 % | $20,39 | $20,87 | $20,39 | 4,00K |
| 2026-09-04 | $21,02 | +4,68 % | $21,02 | $21,02 | $21,02 | 1,20K |
| 2026-09-03 | $20,08 | -2,29 % | $20,81 | $20,81 | $20,08 | 3,00K |
| 2026-09-02 | $20,55 | -0,96 % | $20,75 | $20,75 | $20,10 | 3,60K |
| 2026-09-01 | $20,75 | -2,40 % | $21,00 | $21,01 | $20,75 | 6,20K |
| 2026-08-31 | $21,26 | +2,51 % | $21,52 | $22,00 | $19,84 | 5,90K |
| 2026-08-28 | $20,74 | -3,53 % | $21,18 | $21,27 | $20,00 | 12,50K |
| 2026-08-27 | $21,50 | +4,37 % | $20,65 | $22,15 | $20,62 | 244,80K |
| 2026-08-26 | $20,60 | -0,53 % | $20,37 | $22,34 | $20,37 | 15,70K |
| 2026-08-25 | $20,71 | -1,24 % | $20,74 | $22,08 | $20,23 | 91,00K |
| 2026-08-24 | $20,97 | -6,22 % | $21,84 | $22,50 | $19,52 | 6,40K |
| 2026-08-21 | $22,36 | +2,15 % | $21,29 | $23,33 | $20,75 | 13,70K |
| 2026-08-20 | $21,89 | -1,84 % | $22,30 | $24,53 | $21,72 | 4,60K |
| 2026-08-19 | $22,30 | -4,29 % | $22,30 | $22,30 | $22,30 | 3,00K |
| 2026-08-18 | $23,30 | -4,35 % | $23,63 | $23,63 | $21,50 | 16,60K |
| 2026-08-17 | $24,36 | +9,24 % | $23,83 | $24,36 | $21,05 | 7,20K |
| 2026-08-14 | $22,30 | +1,18 % | $22,70 | $23,34 | $22,12 | 29,50K |
| 2026-08-13 | $22,04 | +1,10 % | $21,10 | $24,00 | $21,00 | 12,40K |
| 2026-08-12 | $21,80 | +14,74 % | $19,04 | $22,00 | $19,04 | 23,80K |
| 2026-08-11 | $19,00 | +1,77 % | $20,42 | $20,42 | $19,00 | 5,70K |
| 2026-08-10 | $18,67 | -3,51 % | $19,35 | $20,40 | $18,10 | 41,90K |
| 2026-08-07 | $19,35 | +1,31 % | $20,14 | $21,07 | $19,01 | 12,50K |
| 2026-08-06 | $19,10 | -2,05 % | $19,89 | $21,45 | $18,61 | 34,20K |
| 2026-08-05 | $19,50 | -11,36 % | $22,76 | $22,76 | $18,91 | 36,20K |
| 2026-08-04 | $22,00 | -6,14 % | $23,90 | $23,90 | $21,17 | 22,80K |
| 2026-08-03 | $23,44 | -0,97 % | $22,51 | $23,88 | $22,51 | 19,90K |
| 2026-07-31 | $23,67 | +1,63 % | $23,80 | $23,80 | $21,73 | 41,50K |
| 2026-07-30 | $23,29 | +10,85 % | $21,26 | $25,00 | $21,00 | 62,50K |
| 2026-07-29 | $21,01 | +21,59 % | $17,72 | $25,00 | $16,99 | 72,10K |
| 2026-07-28 | $17,28 | -13,64 % | $19,40 | $19,50 | $16,63 | 22,30K |
| 2026-07-27 | $20,01 | +0,05 % | $21,63 | $21,63 | $19,91 | 17,30K |
| 2026-07-24 | $20,00 | -11,39 % | $22,47 | $22,47 | $19,79 | 24,70K |
| 2026-07-23 | $22,57 | -2,55 % | $24,00 | $26,40 | $22,28 | 38,70K |
| 2026-07-22 | $23,16 | -12,93 % | $27,72 | $32,00 | $22,02 | 58,60K |
| 2026-07-21 | $26,60 | -27,12 % | $37,95 | $46,99 | $26,60 | 68,80K |
| 2026-07-20 | $36,50 | +16,54 % | $33,26 | $47,81 | $30,00 | 126,00K |
| 2026-07-17 | $31,32 | +26,55 % | $26,56 | $34,61 | $26,56 | 117,40K |
| 2026-07-16 | $24,75 | +0,61 % | $24,68 | $27,19 | $24,68 | 31,30K |
| 2026-07-15 | $24,60 | -5,20 % | $23,01 | $32,00 | $23,00 | 71,30K |
| 2026-07-14 | $25,95 | +25,36 % | $21,50 | $36,29 | $20,91 | 351,00K |
| 2026-07-13 | $20,70 | -4,17 % | $21,82 | $25,99 | $20,01 | 12,90K |
| 2026-07-10 | $21,60 | +8,65 % | $19,10 | $22,57 | $17,10 | 34,70K |
| 2026-07-09 | $19,88 | +0,81 % | $17,65 | $19,88 | $17,01 | 34,20K |
| 2026-07-08 | $19,72 | -19,71 % | $22,70 | $23,60 | $18,63 | 40,00K |
| 2026-07-07 | $24,56 | +25,88 % | $18,70 | $35,00 | $17,79 | 167,70K |
| 2026-07-06 | $19,51 | +9,61 % | $17,15 | $19,51 | $17,15 | 10,40K |
| 2026-07-02 | $17,80 | +1,37 % | $17,40 | $17,80 | $17,14 | 8,10K |
| 2026-07-01 | $17,56 | +0,92 % | $17,99 | $17,99 | $17,19 | 10,80K |
| 2026-06-30 | $17,40 | -1,72 % | $17,10 | $17,44 | $17,10 | 2,00K |
| 2026-06-29 | $17,70 | +7,30 % | $17,40 | $17,70 | $17,10 | 8,80K |
| 2026-06-26 | $16,50 | -7,56 % | $17,80 | $18,00 | $16,50 | 8,60K |
| 2026-06-25 | $17,85 | +1,65 % | $17,80 | $18,00 | $17,44 | 9,20K |
| 2026-06-24 | $17,56 | -2,23 % | $16,83 | $17,56 | $16,75 | 6,10K |
| 2026-06-23 | $17,96 | +11,21 % | $16,75 | $18,30 | $16,25 | 20,40K |
| 2026-06-22 | $16,15 | +0,94 % | $15,46 | $16,44 | $15,46 | 17,00K |
| 2026-06-18 | $16,00 | +2,24 % | $17,48 | $17,48 | $15,51 | 16,90K |
| 2026-06-17 | $15,65 | +0,32 % | $15,67 | $15,89 | $15,29 | 16,00K |
| 2026-06-16 | $15,60 | -1,70 % | $15,50 | $15,60 | $15,50 | 10,80K |
| 2026-06-15 | $15,87 | -0,81 % | $15,55 | $16,90 | $15,52 | 8,00K |
| 2026-06-12 | $16,00 | +0,47 % | $15,30 | $16,70 | $15,23 | 5,90K |
| 2026-06-11 | $15,93 | +2,74 % | $15,90 | $16,90 | $14,91 | 18,40K |
| 2026-06-10 | $15,50 | +1,64 % | $15,80 | $16,80 | $14,75 | 9,10K |
| 2026-06-09 | $15,25 | -4,51 % | $15,90 | $15,90 | $14,75 | 12,10K |
| 2026-06-08 | $15,97 | +3,70 % | $15,40 | $16,32 | $15,10 | 11,20K |
| 2026-06-05 | $15,40 | -3,51 % | $15,50 | $15,63 | $15,00 | 16,30K |
| 2026-06-04 | $15,96 | -1,97 % | $16,20 | $16,20 | $14,70 | 37,50K |
| 2026-06-03 | $16,28 | +8,53 % | $16,15 | $16,60 | $15,01 | 27,10K |
| 2026-06-02 | $15,00 | +1,15 % | $15,37 | $15,87 | $14,60 | 13,40K |
| 2026-06-01 | $14,83 | -4,87 % | $15,50 | $15,93 | $13,68 | 18,70K |
| 2026-05-29 | $15,59 | -4,30 % | $16,94 | $16,94 | $14,93 | 23,70K |
| 2026-05-28 | $16,29 | -5,29 % | $16,51 | $16,99 | $16,21 | 12,10K |
| 2026-05-27 | $17,20 | +7,37 % | $16,02 | $17,75 | $16,02 | 21,80K |