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 | $17,02 | -6,59 % | $18,26 | $18,46 | $16,74 | 1,60M |
| 2026-09-30 | $18,22 | 0,00 % | $18,09 | $18,50 | $17,68 | 1,59M |
| 2026-09-29 | $18,22 | +5,62 % | $17,37 | $18,67 | $16,80 | 2,19M |
| 2026-09-28 | $17,25 | +0,29 % | $17,23 | $17,46 | $16,80 | 1,75M |
| 2026-09-25 | $17,20 | -1,71 % | $17,37 | $17,69 | $17,05 | 1,95M |
| 2026-09-24 | $17,50 | -3,26 % | $18,22 | $18,40 | $17,25 | 1,35M |
| 2026-09-23 | $18,09 | -1,84 % | $18,34 | $18,62 | $17,94 | 914,70K |
| 2026-09-22 | $18,43 | -0,43 % | $18,87 | $19,20 | $18,40 | 1,17M |
| 2026-09-21 | $18,51 | -4,09 % | $19,31 | $19,38 | $18,41 | 1,11M |
| 2026-09-18 | $19,30 | -0,87 % | $19,42 | $19,51 | $18,99 | 1,49M |
| 2026-09-17 | $19,47 | +0,15 % | $19,58 | $19,58 | $19,04 | 850,00K |
| 2026-09-16 | $19,44 | +0,73 % | $19,20 | $19,96 | $18,90 | 1,30M |
| 2026-09-15 | $19,30 | -8,18 % | $20,82 | $20,91 | $19,23 | 2,00M |
| 2026-09-14 | $21,02 | +3,14 % | $20,58 | $21,50 | $20,58 | 1,68M |
| 2026-09-11 | $20,38 | +1,54 % | $20,23 | $20,67 | $19,55 | 1,57M |
| 2026-09-10 | $20,07 | -3,23 % | $20,42 | $20,65 | $19,76 | 975,50K |
| 2026-09-09 | $20,74 | -2,86 % | $21,22 | $21,44 | $20,60 | 1,07M |
| 2026-09-08 | $21,35 | -6,20 % | $22,49 | $22,56 | $20,85 | 1,78M |
| 2026-09-04 | $22,76 | +6,50 % | $21,19 | $22,83 | $20,89 | 1,28M |
| 2026-09-03 | $21,37 | -2,73 % | $22,13 | $22,49 | $20,84 | 861,00K |
| 2026-09-02 | $21,97 | +5,07 % | $20,86 | $22,09 | $20,80 | 1,28M |
| 2026-09-01 | $20,91 | -1,37 % | $21,15 | $21,23 | $20,33 | 1,07M |
| 2026-08-31 | $21,20 | +1,78 % | $20,76 | $21,26 | $20,38 | 939,80K |
| 2026-08-28 | $20,83 | +1,12 % | $20,76 | $20,97 | $20,42 | 687,20K |
| 2026-08-27 | $20,60 | -2,23 % | $21,34 | $21,34 | $20,47 | 1,11M |
| 2026-08-26 | $21,07 | -2,45 % | $21,28 | $21,41 | $20,88 | 770,30K |
| 2026-08-25 | $21,60 | +1,65 % | $21,25 | $21,67 | $21,04 | 595,40K |
| 2026-08-24 | $21,25 | -1,98 % | $21,66 | $21,68 | $21,03 | 755,60K |
| 2026-08-21 | $21,68 | +4,58 % | $20,77 | $22,00 | $20,77 | 821,80K |
| 2026-08-20 | $20,73 | -5,39 % | $21,87 | $21,90 | $20,69 | 1,29M |
| 2026-08-19 | $21,91 | +2,77 % | $21,69 | $22,20 | $21,59 | 636,00K |
| 2026-08-18 | $21,32 | +1,09 % | $21,10 | $21,88 | $21,10 | 819,40K |
| 2026-08-17 | $21,09 | -2,59 % | $21,28 | $21,63 | $20,78 | 998,80K |
| 2026-08-14 | $21,65 | -1,37 % | $22,10 | $22,10 | $21,40 | 751,20K |
| 2026-08-13 | $21,95 | +3,29 % | $21,25 | $22,80 | $21,16 | 1,24M |
| 2026-08-12 | $21,25 | -7,16 % | $22,44 | $22,68 | $21,17 | 1,16M |
| 2026-08-11 | $22,89 | +5,44 % | $21,50 | $22,93 | $21,19 | 1,40M |
| 2026-08-10 | $21,71 | +6,37 % | $21,18 | $22,22 | $20,83 | 2,02M |
| 2026-08-07 | $20,41 | +1,90 % | $20,04 | $21,26 | $19,77 | 1,76M |
| 2026-08-06 | $20,03 | +3,57 % | $18,88 | $20,06 | $17,67 | 2,30M |
| 2026-08-05 | $19,34 | +5,80 % | $17,46 | $19,62 | $17,12 | 5,46M |
| 2026-08-04 | $18,28 | -0,54 % | $17,57 | $18,49 | $17,55 | 3,73M |
| 2026-08-03 | $18,38 | -1,29 % | $18,87 | $19,17 | $17,84 | 2,90M |
| 2026-07-31 | $18,62 | +3,44 % | $18,01 | $18,67 | $17,71 | 1,18M |
| 2026-07-30 | $18,00 | +0,67 % | $17,85 | $18,09 | $17,44 | 1,21M |
| 2026-07-29 | $17,88 | -1,11 % | $17,90 | $18,33 | $17,74 | 991,80K |
| 2026-07-28 | $18,08 | +2,20 % | $17,27 | $18,32 | $17,27 | 1,58M |
| 2026-07-27 | $17,69 | +5,99 % | $16,97 | $18,14 | $16,86 | 1,34M |
| 2026-07-24 | $16,69 | -4,90 % | $17,58 | $17,81 | $16,67 | 1,89M |
| 2026-07-23 | $17,55 | -0,85 % | $17,70 | $17,90 | $17,17 | 1,53M |
| 2026-07-22 | $17,70 | -4,43 % | $18,50 | $18,53 | $17,63 | 1,14M |
| 2026-07-21 | $18,52 | -3,64 % | $18,80 | $19,09 | $18,41 | 1,13M |
| 2026-07-20 | $19,22 | 0,00 % | $19,02 | $19,54 | $18,61 | 1,15M |
| 2026-07-17 | $19,22 | +0,10 % | $18,91 | $19,37 | $18,11 | 2,12M |
| 2026-07-16 | $19,20 | +0,26 % | $19,35 | $19,72 | $18,94 | 1,59M |
| 2026-07-15 | $19,15 | -0,83 % | $19,10 | $19,34 | $17,96 | 2,39M |
| 2026-07-14 | $19,31 | -9,00 % | $20,64 | $21,17 | $18,67 | 1,89M |
| 2026-07-13 | $21,22 | +1,58 % | $21,08 | $21,56 | $20,92 | 1,08M |
| 2026-07-10 | $20,89 | +5,77 % | $20,13 | $21,00 | $19,63 | 1,23M |
| 2026-07-09 | $19,75 | -0,23 % | $19,87 | $20,46 | $19,55 | 1,54M |
| 2026-07-08 | $19,80 | -5,87 % | $20,75 | $20,96 | $19,72 | 2,02M |
| 2026-07-07 | $21,03 | -0,85 % | $21,39 | $21,72 | $20,26 | 1,45M |
| 2026-07-06 | $21,21 | +0,86 % | $20,70 | $21,88 | $20,21 | 1,41M |
| 2026-07-02 | $21,03 | -10,40 % | $23,83 | $24,09 | $20,70 | 1,73M |
| 2026-07-01 | $23,47 | +3,94 % | $22,93 | $24,20 | $22,90 | 1,35M |
| 2026-06-30 | $22,58 | 0,00 % | $22,45 | $22,73 | $21,74 | 1,30M |
| 2026-06-29 | $22,58 | +0,09 % | $22,77 | $23,46 | $21,99 | 1,13M |
| 2026-06-26 | $22,56 | +4,98 % | $21,55 | $22,80 | $21,46 | 2,65M |
| 2026-06-25 | $21,49 | +3,07 % | $20,60 | $21,51 | $20,24 | 1,74M |
| 2026-06-24 | $20,85 | +1,21 % | $21,52 | $22,01 | $20,83 | 1,83M |
| 2026-06-23 | $20,60 | -2,18 % | $21,26 | $21,50 | $19,92 | 2,03M |
| 2026-06-22 | $21,06 | -3,04 % | $21,56 | $22,32 | $20,90 | 1,23M |
| 2026-06-18 | $21,72 | +3,87 % | $21,00 | $21,89 | $20,70 | 1,78M |
| 2026-06-17 | $20,91 | -5,38 % | $21,97 | $22,63 | $20,67 | 2,80M |
| 2026-06-16 | $22,10 | -4,82 % | $23,22 | $23,37 | $21,91 | 3,47M |
| 2026-06-15 | $23,22 | -9,67 % | $25,28 | $25,45 | $22,47 | 3,21M |
| 2026-06-12 | $25,70 | -7,17 % | $27,51 | $27,53 | $25,19 | 1,38M |
| 2026-06-11 | $27,69 | -4,81 % | $28,17 | $28,17 | $25,59 | 2,59M |
| 2026-06-10 | $29,09 | +1,08 % | $28,63 | $29,45 | $28,35 | 848,20K |
| 2026-06-09 | $28,78 | +1,52 % | $28,40 | $29,74 | $28,38 | 1,29M |
| 2026-06-08 | $28,35 | +1,87 % | $27,73 | $29,41 | $27,72 | 1,31M |
| 2026-06-05 | $27,83 | +3,07 % | $27,04 | $27,89 | $26,59 | 1,06M |
| 2026-06-04 | $27,00 | +2,54 % | $26,88 | $27,48 | $26,41 | 874,40K |
| 2026-06-03 | $26,33 | -1,61 % | $26,56 | $26,66 | $25,95 | 732,90K |
| 2026-06-02 | $26,76 | -3,95 % | $27,77 | $27,80 | $26,25 | 919,00K |
| 2026-06-01 | $27,86 | +5,81 % | $26,26 | $28,82 | $26,06 | 1,45M |
| 2026-05-29 | $26,33 | -3,20 % | $27,13 | $27,37 | $26,31 | 901,80K |
| 2026-05-28 | $27,20 | +2,80 % | $26,15 | $27,33 | $25,83 | 1,15M |
| 2026-05-27 | $26,46 | -3,61 % | $27,45 | $27,45 | $26,07 | 1,05M |
| 2026-05-26 | $27,45 | -5,34 % | $28,92 | $29,50 | $27,31 | 1,45M |