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 | $19,18 | +2,40 % | $18,96 | $19,30 | $18,77 | 753,30K |
| 2026-09-30 | $18,73 | -0,37 % | $18,89 | $19,15 | $18,48 | 878,90K |
| 2026-09-29 | $18,80 | +2,12 % | $18,41 | $18,90 | $18,41 | 699,40K |
| 2026-09-28 | $18,41 | -1,02 % | $18,31 | $18,43 | $17,99 | 839,50K |
| 2026-09-25 | $18,60 | +0,27 % | $18,39 | $18,79 | $18,33 | 827,30K |
| 2026-09-24 | $18,55 | +6,27 % | $17,60 | $18,73 | $17,41 | 1,53M |
| 2026-09-23 | $17,45 | -1,77 % | $17,78 | $17,78 | $17,25 | 745,00K |
| 2026-09-22 | $17,77 | -0,62 % | $18,00 | $18,02 | $17,37 | 553,20K |
| 2026-09-21 | $17,88 | +1,88 % | $17,58 | $18,00 | $17,40 | 745,50K |
| 2026-09-18 | $17,55 | +1,27 % | $17,51 | $17,67 | $17,09 | 1,15M |
| 2026-09-17 | $17,33 | +2,85 % | $18,28 | $19,19 | $17,19 | 1,14M |
| 2026-09-16 | $16,85 | +0,42 % | $16,74 | $16,92 | $16,67 | 457,00K |
| 2026-09-15 | $16,78 | +1,15 % | $16,37 | $16,93 | $16,37 | 639,10K |
| 2026-09-14 | $16,59 | +0,61 % | $16,60 | $16,94 | $16,50 | 418,90K |
| 2026-09-11 | $16,49 | +1,60 % | $16,12 | $16,63 | $16,12 | 686,50K |
| 2026-09-10 | $16,23 | +0,31 % | $16,17 | $16,33 | $16,09 | 249,60K |
| 2026-09-09 | $16,18 | -0,68 % | $16,38 | $16,38 | $15,93 | 472,50K |
| 2026-09-08 | $16,29 | -1,27 % | $16,70 | $16,70 | $16,06 | 520,40K |
| 2026-09-04 | $16,50 | -2,71 % | $16,91 | $17,00 | $16,42 | 345,70K |
| 2026-09-03 | $16,96 | -2,42 % | $17,45 | $17,88 | $16,78 | 782,70K |
| 2026-09-02 | $17,38 | +6,82 % | $16,28 | $17,59 | $16,16 | 1,15M |
| 2026-09-01 | $16,27 | -2,16 % | $16,43 | $16,44 | $16,15 | 514,40K |
| 2026-08-31 | $16,63 | -1,13 % | $16,81 | $16,93 | $16,44 | 473,80K |
| 2026-08-28 | $16,82 | +2,87 % | $16,39 | $17,48 | $16,39 | 746,00K |
| 2026-08-27 | $16,35 | +0,62 % | $16,28 | $16,58 | $16,23 | 488,00K |
| 2026-08-26 | $16,25 | -1,81 % | $16,50 | $16,55 | $15,64 | 583,20K |
| 2026-08-25 | $16,55 | +1,16 % | $16,40 | $16,58 | $16,16 | 467,10K |
| 2026-08-24 | $16,36 | -0,30 % | $16,41 | $16,89 | $16,33 | 415,30K |
| 2026-08-21 | $16,41 | +0,12 % | $16,42 | $16,58 | $16,03 | 527,70K |
| 2026-08-20 | $16,39 | -2,32 % | $16,59 | $16,75 | $16,30 | 786,40K |
| 2026-08-19 | $16,78 | -3,34 % | $17,35 | $17,50 | $16,72 | 622,30K |
| 2026-08-18 | $17,36 | +0,52 % | $17,27 | $17,58 | $17,15 | 920,90K |
| 2026-08-17 | $17,27 | -1,82 % | $17,30 | $17,56 | $16,84 | 925,70K |
| 2026-08-14 | $17,59 | +1,79 % | $17,42 | $17,79 | $17,30 | 664,10K |
| 2026-08-13 | $17,28 | +0,58 % | $17,39 | $17,64 | $16,96 | 975,80K |
| 2026-08-12 | $17,18 | -2,66 % | $17,50 | $17,81 | $17,07 | 805,80K |
| 2026-08-11 | $17,65 | -0,62 % | $17,95 | $18,20 | $17,34 | 981,00K |
| 2026-08-10 | $17,76 | -0,11 % | $17,75 | $17,85 | $16,57 | 1,64M |
| 2026-08-07 | $17,78 | +31,90 % | $17,36 | $18,44 | $17,07 | 3,29M |
| 2026-08-06 | $13,48 | -0,22 % | $13,60 | $13,81 | $13,27 | 804,10K |
| 2026-08-05 | $13,51 | -0,95 % | $13,93 | $13,93 | $13,33 | 525,10K |
| 2026-08-04 | $13,64 | +5,25 % | $12,90 | $13,64 | $12,90 | 502,10K |
| 2026-08-03 | $12,96 | +2,86 % | $12,71 | $13,15 | $12,71 | 453,70K |
| 2026-07-31 | $12,60 | -1,10 % | $12,69 | $12,80 | $12,45 | 392,10K |
| 2026-07-30 | $12,74 | -2,75 % | $12,85 | $13,11 | $12,49 | 295,80K |
| 2026-07-29 | $13,10 | +0,54 % | $13,01 | $13,27 | $12,98 | 315,10K |
| 2026-07-28 | $13,03 | +1,88 % | $12,90 | $13,26 | $12,82 | 299,50K |
| 2026-07-27 | $12,79 | +2,16 % | $12,76 | $13,02 | $12,69 | 311,50K |
| 2026-07-24 | $12,52 | +1,79 % | $12,40 | $12,74 | $12,37 | 414,50K |
| 2026-07-23 | $12,30 | -2,77 % | $12,56 | $12,65 | $12,21 | 450,60K |
| 2026-07-22 | $12,65 | -2,09 % | $12,95 | $13,06 | $12,47 | 541,00K |
| 2026-07-21 | $12,92 | -1,30 % | $12,82 | $13,26 | $12,67 | 435,20K |
| 2026-07-20 | $13,09 | +2,83 % | $12,77 | $13,36 | $12,63 | 478,70K |
| 2026-07-17 | $12,73 | -6,60 % | $13,35 | $13,58 | $12,59 | 835,60K |
| 2026-07-16 | $13,63 | -1,23 % | $13,90 | $14,04 | $13,52 | 411,60K |
| 2026-07-15 | $13,80 | +0,80 % | $13,72 | $13,94 | $13,65 | 409,90K |
| 2026-07-14 | $13,69 | +0,88 % | $13,42 | $13,85 | $13,33 | 370,80K |
| 2026-07-13 | $13,57 | +0,15 % | $13,56 | $13,85 | $13,46 | 313,20K |
| 2026-07-10 | $13,55 | -0,07 % | $13,62 | $13,78 | $13,49 | 277,40K |
| 2026-07-09 | $13,56 | +3,04 % | $12,93 | $13,70 | $12,93 | 369,60K |
| 2026-07-08 | $13,16 | -1,20 % | $13,17 | $13,18 | $12,84 | 515,90K |
| 2026-07-07 | $13,32 | -1,48 % | $13,70 | $13,94 | $13,23 | 363,60K |
| 2026-07-06 | $13,52 | -0,22 % | $13,43 | $13,55 | $13,17 | 433,20K |
| 2026-07-02 | $13,55 | -2,02 % | $13,84 | $13,90 | $13,49 | 605,10K |
| 2026-07-01 | $13,83 | +5,41 % | $13,14 | $13,99 | $13,14 | 771,10K |
| 2026-06-30 | $13,12 | +0,38 % | $12,93 | $13,25 | $12,88 | 557,80K |
| 2026-06-29 | $13,07 | +3,32 % | $12,65 | $13,17 | $12,43 | 794,60K |
| 2026-06-26 | $12,65 | +9,90 % | $11,50 | $12,79 | $11,50 | 1,86M |
| 2026-06-25 | $11,51 | -3,44 % | $11,81 | $11,97 | $11,45 | 486,60K |
| 2026-06-24 | $11,92 | +3,56 % | $11,43 | $12,14 | $11,43 | 474,00K |
| 2026-06-23 | $11,51 | +1,86 % | $11,30 | $11,58 | $11,15 | 337,70K |
| 2026-06-22 | $11,30 | 0,00 % | $11,18 | $11,48 | $11,09 | 484,90K |
| 2026-06-18 | $11,30 | 0,00 % | $11,36 | $11,41 | $11,10 | 488,20K |
| 2026-06-17 | $11,30 | -2,42 % | $11,53 | $11,73 | $11,30 | 397,00K |
| 2026-06-16 | $11,58 | +0,96 % | $11,47 | $11,71 | $11,31 | 589,70K |
| 2026-06-15 | $11,47 | +1,06 % | $11,35 | $11,63 | $11,28 | 488,90K |
| 2026-06-12 | $11,35 | +0,71 % | $11,30 | $11,45 | $10,97 | 556,40K |
| 2026-06-11 | $11,27 | +0,81 % | $11,20 | $11,32 | $10,73 | 554,60K |
| 2026-06-10 | $11,18 | -2,87 % | $11,38 | $11,59 | $11,18 | 326,70K |
| 2026-06-09 | $11,51 | +2,40 % | $11,16 | $11,55 | $11,01 | 488,30K |
| 2026-06-08 | $11,24 | -2,60 % | $11,60 | $11,60 | $11,20 | 462,50K |
| 2026-06-05 | $11,54 | -2,86 % | $11,89 | $12,05 | $11,51 | 558,60K |
| 2026-06-04 | $11,88 | +4,39 % | $11,41 | $12,25 | $11,34 | 859,40K |
| 2026-06-03 | $11,38 | -5,48 % | $11,88 | $11,88 | $10,96 | 882,80K |
| 2026-06-02 | $12,04 | -1,47 % | $11,90 | $12,11 | $11,65 | 698,70K |
| 2026-06-01 | $12,22 | +4,62 % | $11,64 | $12,34 | $11,50 | 917,00K |
| 2026-05-29 | $11,68 | +2,10 % | $11,42 | $11,94 | $11,36 | 992,90K |
| 2026-05-28 | $11,44 | +3,53 % | $11,02 | $11,50 | $11,02 | 903,00K |
| 2026-05-27 | $11,05 | +4,84 % | $10,54 | $11,07 | $10,49 | 754,20K |
| 2026-05-26 | $10,54 | +1,74 % | $10,29 | $10,55 | $10,20 | 806,70K |