Markt geöffnet· · 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 | $18,77 | -1,44 % | $19,35 | $19,16 | $18,77 | 447,94K |
| 2026-09-30 | $19,05 | -1,04 % | $19,40 | $19,49 | $19,00 | 3,59M |
| 2026-09-29 | $19,25 | -1,23 % | $19,44 | $19,58 | $19,24 | 3,20M |
| 2026-09-28 | $19,49 | -0,05 % | $19,21 | $19,84 | $19,00 | 3,74M |
| 2026-09-25 | $19,50 | +0,88 % | $19,34 | $19,56 | $19,18 | 2,17M |
| 2026-09-24 | $19,33 | -2,13 % | $19,93 | $20,08 | $19,26 | 2,90M |
| 2026-09-23 | $19,75 | +0,56 % | $19,56 | $19,96 | $19,20 | 3,56M |
| 2026-09-22 | $19,64 | -4,10 % | $20,74 | $20,91 | $19,42 | 5,50M |
| 2026-09-21 | $20,48 | -0,19 % | $20,72 | $20,94 | $20,28 | 3,52M |
| 2026-09-18 | $20,52 | -2,84 % | $20,85 | $21,08 | $20,38 | 5,59M |
| 2026-09-17 | $21,12 | -0,14 % | $21,40 | $21,56 | $21,09 | 4,12M |
| 2026-09-16 | $21,15 | +1,44 % | $20,92 | $21,31 | $20,92 | 4,08M |
| 2026-09-15 | $20,85 | -1,18 % | $20,95 | $21,22 | $20,72 | 3,54M |
| 2026-09-14 | $21,10 | +1,69 % | $20,71 | $21,24 | $20,62 | 4,08M |
| 2026-09-11 | $20,75 | +0,92 % | $20,72 | $21,38 | $20,28 | 4,82M |
| 2026-09-10 | $20,56 | -1,39 % | $20,83 | $21,00 | $20,53 | 3,65M |
| 2026-09-09 | $20,85 | -4,75 % | $21,91 | $22,07 | $20,73 | 4,05M |
| 2026-09-08 | $21,89 | -0,50 % | $21,87 | $22,20 | $21,70 | 6,52M |
| 2026-09-04 | $22,00 | +0,41 % | $21,87 | $22,44 | $21,48 | 5,81M |
| 2026-09-03 | $21,91 | -0,63 % | $22,32 | $22,65 | $21,48 | 6,81M |
| 2026-09-02 | $22,05 | -3,80 % | $23,04 | $23,29 | $21,80 | 9,26M |
| 2026-09-01 | $22,92 | +0,44 % | $22,78 | $23,33 | $22,51 | 5,96M |
| 2026-08-31 | $22,82 | -0,78 % | $22,65 | $22,94 | $22,44 | 4,64M |
| 2026-08-28 | $23,00 | +2,50 % | $22,70 | $23,28 | $22,42 | 4,18M |
| 2026-08-27 | $22,44 | -2,35 % | $22,94 | $22,94 | $22,43 | 2,39M |
| 2026-08-26 | $22,98 | -1,58 % | $23,25 | $23,35 | $22,85 | 2,13M |
| 2026-08-25 | $23,35 | +1,43 % | $23,23 | $23,41 | $22,94 | 2,99M |
| 2026-08-24 | $23,02 | -0,43 % | $23,17 | $23,55 | $22,93 | 2,48M |
| 2026-08-21 | $23,12 | +0,09 % | $23,19 | $23,35 | $22,90 | 3,08M |
| 2026-08-20 | $23,10 | -2,33 % | $23,33 | $23,80 | $23,03 | 3,40M |
| 2026-08-19 | $23,65 | +0,90 % | $23,85 | $24,00 | $23,55 | 3,73M |
| 2026-08-18 | $23,44 | -3,86 % | $24,24 | $24,40 | $23,41 | 4,46M |
| 2026-08-17 | $24,38 | -1,30 % | $24,41 | $24,67 | $24,19 | 3,54M |
| 2026-08-14 | $24,70 | -0,28 % | $24,70 | $25,17 | $24,45 | 3,70M |
| 2026-08-13 | $24,77 | +3,60 % | $24,68 | $25,03 | $24,38 | 4,42M |
| 2026-08-12 | $23,91 | +1,27 % | $23,61 | $24,03 | $23,42 | 3,63M |
| 2026-08-11 | $23,61 | +0,43 % | $23,25 | $23,64 | $23,08 | 4,13M |
| 2026-08-10 | $23,51 | -0,25 % | $23,51 | $24,31 | $23,30 | 5,28M |
| 2026-08-07 | $23,57 | -1,42 % | $23,72 | $24,08 | $23,56 | 4,83M |
| 2026-08-06 | $23,91 | -5,57 % | $24,02 | $24,55 | $23,32 | 16,47M |
| 2026-08-05 | $25,32 | +8,72 % | $25,79 | $26,21 | $24,43 | 10,29M |
| 2026-08-04 | $23,29 | +4,30 % | $22,26 | $23,41 | $22,26 | 5,19M |
| 2026-08-03 | $22,33 | -1,63 % | $22,86 | $23,24 | $22,16 | 4,01M |
| 2026-07-31 | $22,70 | -0,31 % | $22,89 | $22,89 | $22,48 | 2,50M |
| 2026-07-30 | $22,77 | -1,09 % | $23,20 | $23,34 | $22,57 | 2,03M |
| 2026-07-29 | $23,02 | -2,21 % | $23,35 | $23,42 | $22,88 | 2,30M |
| 2026-07-28 | $23,54 | +3,02 % | $23,23 | $23,61 | $23,15 | 1,78M |
| 2026-07-27 | $22,85 | +0,66 % | $22,85 | $23,09 | $22,41 | 2,66M |
| 2026-07-24 | $22,70 | -0,39 % | $22,78 | $22,93 | $22,52 | 2,14M |
| 2026-07-23 | $22,79 | -3,96 % | $23,50 | $23,68 | $22,56 | 2,13M |
| 2026-07-22 | $23,73 | +0,17 % | $24,05 | $24,20 | $23,61 | 1,47M |
| 2026-07-21 | $23,69 | -2,55 % | $24,39 | $24,58 | $23,66 | 1,71M |
| 2026-07-20 | $24,31 | -2,05 % | $24,82 | $24,84 | $24,21 | 3,41M |
| 2026-07-17 | $24,82 | -2,24 % | $25,29 | $25,59 | $24,38 | 2,16M |
| 2026-07-16 | $25,39 | +1,85 % | $24,91 | $25,41 | $24,90 | 2,08M |
| 2026-07-15 | $24,93 | +3,14 % | $24,32 | $24,96 | $24,10 | 2,42M |
| 2026-07-14 | $24,17 | +1,60 % | $23,81 | $24,18 | $23,75 | 1,89M |
| 2026-07-13 | $23,79 | -0,83 % | $24,00 | $24,21 | $23,63 | 2,36M |
| 2026-07-10 | $23,99 | +1,48 % | $23,75 | $24,12 | $23,61 | 1,88M |
| 2026-07-09 | $23,64 | -0,08 % | $23,61 | $24,10 | $23,43 | 2,40M |
| 2026-07-08 | $23,66 | -4,98 % | $24,16 | $24,46 | $23,34 | 4,14M |
| 2026-07-07 | $24,90 | -1,50 % | $25,30 | $25,53 | $24,65 | 3,15M |
| 2026-07-06 | $25,28 | +1,04 % | $25,02 | $25,29 | $24,54 | 3,00M |
| 2026-07-02 | $25,02 | +2,04 % | $24,66 | $25,27 | $24,66 | 3,02M |
| 2026-07-01 | $24,52 | +0,33 % | $24,80 | $25,10 | $24,48 | 4,43M |
| 2026-06-30 | $24,44 | -1,29 % | $24,46 | $24,73 | $24,15 | 3,29M |
| 2026-06-29 | $24,76 | -0,76 % | $24,78 | $25,03 | $24,55 | 4,12M |
| 2026-06-26 | $24,95 | -0,12 % | $24,87 | $25,27 | $24,52 | 3,79M |
| 2026-06-25 | $24,98 | +2,17 % | $24,71 | $25,46 | $24,55 | 3,15M |
| 2026-06-24 | $24,45 | +0,78 % | $24,47 | $25,11 | $24,37 | 2,69M |
| 2026-06-23 | $24,26 | +3,10 % | $23,75 | $24,46 | $23,57 | 2,80M |
| 2026-06-22 | $23,53 | -3,05 % | $24,32 | $24,41 | $23,50 | 2,16M |
| 2026-06-18 | $24,27 | +2,41 % | $24,06 | $24,38 | $23,57 | 3,33M |
| 2026-06-17 | $23,70 | -2,79 % | $24,36 | $24,47 | $23,63 | 2,18M |
| 2026-06-16 | $24,38 | -0,89 % | $24,71 | $24,81 | $24,20 | 2,58M |
| 2026-06-15 | $24,60 | +1,86 % | $24,41 | $24,65 | $24,28 | 2,25M |
| 2026-06-12 | $24,15 | +2,59 % | $23,71 | $24,47 | $23,71 | 5,50M |
| 2026-06-11 | $23,54 | +2,88 % | $23,01 | $23,75 | $22,96 | 3,57M |
| 2026-06-10 | $22,88 | -2,14 % | $23,42 | $23,65 | $22,67 | 2,79M |
| 2026-06-09 | $23,38 | +0,82 % | $23,31 | $23,48 | $23,02 | 4,26M |
| 2026-06-08 | $23,19 | +1,05 % | $22,87 | $23,30 | $22,75 | 2,92M |
| 2026-06-05 | $22,95 | -0,30 % | $22,93 | $23,39 | $22,83 | 4,21M |
| 2026-06-04 | $23,02 | -4,84 % | $24,32 | $24,32 | $22,91 | 3,34M |
| 2026-06-03 | $24,19 | -1,91 % | $24,53 | $24,72 | $23,85 | 3,95M |
| 2026-06-02 | $24,66 | +0,69 % | $24,68 | $24,97 | $24,39 | 2,35M |
| 2026-06-01 | $24,49 | -1,25 % | $24,72 | $24,77 | $24,29 | 2,67M |
| 2026-05-29 | $24,80 | -0,28 % | $24,78 | $25,28 | $24,62 | 5,80M |
| 2026-05-28 | $24,87 | +1,43 % | $24,30 | $25,16 | $24,16 | 2,97M |
| 2026-05-27 | $24,52 | +2,29 % | $24,19 | $24,76 | $24,04 | 5,68M |
| 2026-05-26 | $23,97 | +2,04 % | $23,60 | $24,15 | $23,37 | 5,14M |