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 | $16,99 | -0,99 % | $17,16 | $17,25 | $16,77 | 136,93K |
| 2026-09-30 | $17,16 | +1,60 % | $17,01 | $17,87 | $17,01 | 2,22M |
| 2026-09-29 | $16,89 | +0,72 % | $16,96 | $17,12 | $16,71 | 1,39M |
| 2026-09-28 | $16,77 | -1,47 % | $16,77 | $17,01 | $16,23 | 1,67M |
| 2026-09-25 | $17,02 | -5,13 % | $17,86 | $18,08 | $16,91 | 2,09M |
| 2026-09-24 | $17,94 | -7,33 % | $19,33 | $19,69 | $17,52 | 2,37M |
| 2026-09-23 | $19,36 | -5,14 % | $20,22 | $20,37 | $19,26 | 1,65M |
| 2026-09-22 | $20,41 | +0,84 % | $20,31 | $20,74 | $19,73 | 1,29M |
| 2026-09-21 | $20,24 | +3,42 % | $19,77 | $20,26 | $19,50 | 2,00M |
| 2026-09-18 | $19,57 | +0,72 % | $19,43 | $19,99 | $19,40 | 5,33M |
| 2026-09-17 | $19,43 | -1,07 % | $20,10 | $20,10 | $19,26 | 1,24M |
| 2026-09-16 | $19,64 | +1,03 % | $19,44 | $20,35 | $19,21 | 2,05M |
| 2026-09-15 | $19,44 | -2,65 % | $19,96 | $20,23 | $19,06 | 1,88M |
| 2026-09-14 | $19,97 | -0,40 % | $19,97 | $20,38 | $19,65 | 994,70K |
| 2026-09-11 | $20,05 | +0,96 % | $20,16 | $20,50 | $19,89 | 817,10K |
| 2026-09-10 | $19,86 | +1,07 % | $19,26 | $19,97 | $19,15 | 1,74M |
| 2026-09-09 | $19,65 | -0,05 % | $19,67 | $19,98 | $19,41 | 1,43M |
| 2026-09-08 | $19,66 | -2,67 % | $20,25 | $20,25 | $19,27 | 1,35M |
| 2026-09-04 | $20,20 | -1,89 % | $20,45 | $20,58 | $19,64 | 903,40K |
| 2026-09-03 | $20,59 | +0,93 % | $20,49 | $20,77 | $20,12 | 783,50K |
| 2026-09-02 | $20,40 | +1,85 % | $20,03 | $20,47 | $19,60 | 1,02M |
| 2026-09-01 | $20,03 | -3,38 % | $20,50 | $20,62 | $19,86 | 1,06M |
| 2026-08-31 | $20,73 | -2,08 % | $21,17 | $21,45 | $20,58 | 1,34M |
| 2026-08-28 | $21,17 | -3,24 % | $21,82 | $21,98 | $21,09 | 961,20K |
| 2026-08-27 | $21,88 | +3,70 % | $21,15 | $22,49 | $21,15 | 2,00M |
| 2026-08-26 | $21,10 | -1,40 % | $21,40 | $21,55 | $21,08 | 1,33M |
| 2026-08-25 | $21,40 | -0,37 % | $21,80 | $21,99 | $21,09 | 1,04M |
| 2026-08-24 | $21,48 | +2,92 % | $20,95 | $21,89 | $20,81 | 1,56M |
| 2026-08-21 | $20,87 | +4,14 % | $20,34 | $20,96 | $19,77 | 1,67M |
| 2026-08-20 | $20,04 | -3,28 % | $20,49 | $20,72 | $19,69 | 1,68M |
| 2026-08-19 | $20,72 | +0,34 % | $20,84 | $21,15 | $20,05 | 1,19M |
| 2026-08-18 | $20,65 | -0,10 % | $20,30 | $21,31 | $20,06 | 1,85M |
| 2026-08-17 | $20,67 | -3,59 % | $21,27 | $21,34 | $20,19 | 2,56M |
| 2026-08-14 | $21,44 | -6,05 % | $22,75 | $23,09 | $21,26 | 1,73M |
| 2026-08-13 | $22,82 | +1,60 % | $22,36 | $22,96 | $21,87 | 1,29M |
| 2026-08-12 | $22,46 | +0,45 % | $22,36 | $22,54 | $21,62 | 1,26M |
| 2026-08-11 | $22,36 | +5,87 % | $21,01 | $22,64 | $20,87 | 1,89M |
| 2026-08-10 | $21,12 | -4,22 % | $22,05 | $22,40 | $20,70 | 1,85M |
| 2026-08-07 | $22,05 | -0,18 % | $22,71 | $22,84 | $21,57 | 1,66M |
| 2026-08-06 | $22,09 | -6,52 % | $22,49 | $22,49 | $19,50 | 3,32M |
| 2026-08-05 | $23,63 | -0,17 % | $24,20 | $25,27 | $23,53 | 3,04M |
| 2026-08-04 | $23,67 | -2,51 % | $24,28 | $25,85 | $23,56 | 2,29M |
| 2026-08-03 | $24,28 | +5,47 % | $23,98 | $25,00 | $23,81 | 1,80M |
| 2026-07-31 | $23,02 | -3,88 % | $24,14 | $24,17 | $22,98 | 1,00M |
| 2026-07-30 | $23,95 | +3,90 % | $23,26 | $23,99 | $23,05 | 1,01M |
| 2026-07-29 | $23,05 | -0,39 % | $22,84 | $23,76 | $22,60 | 1,30M |
| 2026-07-28 | $23,14 | -0,64 % | $23,03 | $23,68 | $22,07 | 1,60M |
| 2026-07-27 | $23,29 | +5,05 % | $22,43 | $23,67 | $21,78 | 1,73M |
| 2026-07-24 | $22,17 | -5,62 % | $23,38 | $23,45 | $22,06 | 1,72M |
| 2026-07-23 | $23,49 | -5,32 % | $24,56 | $24,74 | $22,88 | 2,20M |
| 2026-07-22 | $24,81 | -5,49 % | $26,21 | $26,25 | $24,67 | 1,79M |
| 2026-07-21 | $26,25 | -6,28 % | $27,78 | $28,14 | $25,90 | 2,19M |
| 2026-07-20 | $28,01 | -0,36 % | $28,11 | $28,68 | $27,45 | 1,26M |
| 2026-07-17 | $28,11 | -2,80 % | $28,28 | $28,97 | $27,85 | 1,84M |
| 2026-07-16 | $28,92 | -0,89 % | $29,13 | $29,80 | $28,49 | 2,42M |
| 2026-07-15 | $29,18 | +3,92 % | $28,29 | $29,60 | $28,08 | 2,53M |
| 2026-07-14 | $28,08 | -1,27 % | $27,80 | $28,87 | $27,50 | 1,81M |
| 2026-07-13 | $28,44 | -1,76 % | $28,76 | $29,52 | $28,12 | 1,16M |
| 2026-07-10 | $28,95 | -1,53 % | $29,60 | $29,63 | $28,58 | 1,54M |
| 2026-07-09 | $29,40 | +6,48 % | $27,61 | $29,42 | $27,48 | 2,26M |
| 2026-07-08 | $27,61 | -2,44 % | $28,09 | $28,43 | $26,82 | 2,26M |
| 2026-07-07 | $28,30 | -0,46 % | $28,53 | $29,00 | $27,86 | 1,79M |
| 2026-07-06 | $28,43 | +7,57 % | $26,39 | $28,56 | $26,39 | 3,07M |
| 2026-07-02 | $26,43 | -0,19 % | $26,48 | $26,66 | $25,92 | 3,02M |
| 2026-07-01 | $26,48 | +5,12 % | $25,23 | $26,53 | $24,93 | 3,00M |
| 2026-06-30 | $25,19 | +3,03 % | $24,50 | $25,46 | $24,41 | 3,26M |
| 2026-06-29 | $24,45 | +6,77 % | $23,00 | $25,05 | $22,93 | 4,08M |
| 2026-06-26 | $22,90 | +5,09 % | $21,40 | $23,03 | $21,10 | 7,80M |
| 2026-06-25 | $21,79 | 0,00 % | $21,79 | $22,09 | $21,26 | 900,10K |
| 2026-06-24 | $21,79 | +1,40 % | $21,43 | $22,25 | $21,33 | 1,60M |
| 2026-06-23 | $21,49 | +2,24 % | $20,67 | $21,71 | $20,25 | 1,40M |
| 2026-06-22 | $21,02 | -1,59 % | $21,64 | $22,09 | $20,95 | 1,56M |
| 2026-06-18 | $21,36 | +4,45 % | $20,59 | $21,92 | $20,20 | 5,08M |
| 2026-06-17 | $20,45 | +6,68 % | $19,82 | $20,65 | $19,14 | 6,89M |
| 2026-06-16 | $19,17 | -2,19 % | $19,45 | $19,45 | $18,02 | 2,54M |
| 2026-06-15 | $19,60 | -6,49 % | $18,84 | $19,72 | $17,50 | 3,47M |
| 2026-06-12 | $20,96 | -0,57 % | $21,16 | $21,39 | $20,90 | 1,00M |
| 2026-06-11 | $21,08 | +2,28 % | $20,87 | $21,25 | $20,41 | 1,02M |
| 2026-06-10 | $20,61 | +0,98 % | $20,39 | $21,40 | $20,14 | 2,00M |
| 2026-06-09 | $20,41 | +3,34 % | $19,85 | $20,58 | $19,59 | 1,27M |
| 2026-06-08 | $19,75 | +1,02 % | $19,55 | $19,99 | $19,44 | 765,00K |
| 2026-06-05 | $19,55 | -3,84 % | $20,12 | $20,47 | $19,45 | 1,02M |
| 2026-06-04 | $20,33 | +2,26 % | $19,85 | $20,82 | $19,76 | 1,33M |
| 2026-06-03 | $19,88 | -2,79 % | $20,31 | $20,48 | $19,16 | 1,62M |
| 2026-06-02 | $20,45 | +4,39 % | $19,29 | $20,57 | $19,00 | 2,08M |
| 2026-06-01 | $19,59 | +4,26 % | $18,95 | $19,97 | $18,76 | 2,74M |
| 2026-05-29 | $18,79 | -0,05 % | $18,62 | $18,99 | $18,36 | 2,03M |
| 2026-05-28 | $18,80 | +0,64 % | $18,74 | $19,16 | $18,57 | 1,24M |
| 2026-05-27 | $18,68 | -1,53 % | $18,97 | $19,10 | $18,52 | 1,14M |
| 2026-05-26 | $18,97 | +4,12 % | $18,43 | $18,99 | $18,26 | 1,72M |