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 | $29,20 | -4,82 % | $30,20 | $31,06 | $29,20 | 68,40K |
| 2026-10-01 | $30,68 | -1,06 % | $31,99 | $31,99 | $29,20 | 20,90K |
| 2026-09-30 | $31,01 | -0,51 % | $31,97 | $32,59 | $30,62 | 10,60K |
| 2026-09-29 | $31,17 | +7,48 % | $28,70 | $32,00 | $26,45 | 21,80K |
| 2026-09-28 | $29,00 | -6,45 % | $30,00 | $31,20 | $26,90 | 40,80K |
| 2026-09-25 | $31,00 | +3,33 % | $30,40 | $31,00 | $29,98 | 10,30K |
| 2026-09-24 | $30,00 | -0,50 % | $30,81 | $30,81 | $29,60 | 10,90K |
| 2026-09-23 | $30,15 | -3,83 % | $31,01 | $31,01 | $29,02 | 7,60K |
| 2026-09-22 | $31,35 | +1,13 % | $32,79 | $32,99 | $30,50 | 24,00K |
| 2026-09-21 | $31,00 | +5,16 % | $29,46 | $31,00 | $28,54 | 13,60K |
| 2026-09-18 | $29,48 | +9,14 % | $27,20 | $30,00 | $27,20 | 48,80K |
| 2026-09-17 | $27,01 | -0,59 % | $27,17 | $27,83 | $26,62 | 11,90K |
| 2026-09-16 | $27,17 | -5,81 % | $27,39 | $28,50 | $25,77 | 49,30K |
| 2026-09-15 | $28,84 | +0,89 % | $28,57 | $29,99 | $27,15 | 15,90K |
| 2026-09-14 | $28,59 | -3,25 % | $29,28 | $29,28 | $27,00 | 33,60K |
| 2026-09-11 | $29,55 | +2,04 % | $28,88 | $30,44 | $28,88 | 11,30K |
| 2026-09-10 | $28,96 | -4,47 % | $30,00 | $30,00 | $28,31 | 3,60K |
| 2026-09-09 | $30,32 | +2,76 % | $29,47 | $31,03 | $28,76 | 10,30K |
| 2026-09-08 | $29,50 | -5,81 % | $31,88 | $31,88 | $29,00 | 12,70K |
| 2026-09-04 | $31,32 | +2,52 % | $30,53 | $33,40 | $30,00 | 37,90K |
| 2026-09-03 | $30,55 | -4,98 % | $32,96 | $32,96 | $30,23 | 11,00K |
| 2026-09-02 | $32,15 | +0,12 % | $32,92 | $33,05 | $31,96 | 15,50K |
| 2026-09-01 | $32,11 | -1,41 % | $33,03 | $33,48 | $32,11 | 16,50K |
| 2026-08-31 | $32,57 | -3,50 % | $34,04 | $34,04 | $31,47 | 34,20K |
| 2026-08-28 | $33,75 | +3,85 % | $32,91 | $35,34 | $31,85 | 27,20K |
| 2026-08-27 | $32,50 | +3,80 % | $31,99 | $32,86 | $29,95 | 16,50K |
| 2026-08-26 | $31,31 | +1,23 % | $31,90 | $32,01 | $31,31 | 13,70K |
| 2026-08-25 | $30,93 | -7,62 % | $32,40 | $33,69 | $30,93 | 17,40K |
| 2026-08-24 | $33,48 | -1,33 % | $33,00 | $33,51 | $32,50 | 5,70K |
| 2026-08-21 | $33,93 | +5,67 % | $32,77 | $34,08 | $32,57 | 9,50K |
| 2026-08-20 | $32,11 | -7,12 % | $34,57 | $35,15 | $31,62 | 23,30K |
| 2026-08-19 | $34,57 | +5,04 % | $32,89 | $35,23 | $31,25 | 23,40K |
| 2026-08-18 | $32,91 | -3,55 % | $33,00 | $34,86 | $32,27 | 28,60K |
| 2026-08-17 | $34,12 | +0,24 % | $34,95 | $35,41 | $33,08 | 39,00K |
| 2026-08-14 | $34,04 | +5,03 % | $31,78 | $35,20 | $31,78 | 26,00K |
| 2026-08-13 | $32,41 | +3,68 % | $30,89 | $33,74 | $30,89 | 34,40K |
| 2026-08-12 | $31,26 | -4,49 % | $32,92 | $33,26 | $30,04 | 43,90K |
| 2026-08-11 | $32,73 | +6,79 % | $31,50 | $33,11 | $30,50 | 35,20K |
| 2026-08-10 | $30,65 | +1,49 % | $30,00 | $31,47 | $29,68 | 33,70K |
| 2026-08-07 | $30,20 | +2,23 % | $29,92 | $30,77 | $29,25 | 30,30K |
| 2026-08-06 | $29,54 | +2,29 % | $29,17 | $30,32 | $28,55 | 26,10K |
| 2026-08-05 | $28,88 | +5,36 % | $27,16 | $29,99 | $27,16 | 42,80K |
| 2026-08-04 | $27,41 | +9,79 % | $25,36 | $27,48 | $24,81 | 26,30K |
| 2026-08-03 | $24,97 | +6,73 % | $23,50 | $26,61 | $23,50 | 54,40K |
| 2026-07-31 | $23,39 | +1,56 % | $23,47 | $24,59 | $21,55 | 35,20K |
| 2026-07-30 | $23,03 | +4,68 % | $21,81 | $23,66 | $21,76 | 58,80K |
| 2026-07-29 | $22,00 | +13,58 % | $19,51 | $22,41 | $18,43 | 80,40K |
| 2026-07-28 | $19,37 | +8,52 % | $17,47 | $19,37 | $17,36 | 37,60K |
| 2026-07-27 | $17,85 | -0,03 % | $17,72 | $18,49 | $17,60 | 18,10K |
| 2026-07-24 | $17,85 | -2,32 % | $18,40 | $18,40 | $17,51 | 14,90K |
| 2026-07-23 | $18,28 | -1,40 % | $18,24 | $18,64 | $17,80 | 21,60K |
| 2026-07-22 | $18,54 | -1,28 % | $18,58 | $18,88 | $17,50 | 43,70K |
| 2026-07-21 | $18,78 | -0,21 % | $18,99 | $19,14 | $18,54 | 11,00K |
| 2026-07-20 | $18,82 | -0,32 % | $18,88 | $19,49 | $18,29 | 26,90K |
| 2026-07-17 | $18,88 | +1,12 % | $18,68 | $18,88 | $17,90 | 40,00K |
| 2026-07-16 | $18,67 | +0,48 % | $18,82 | $20,72 | $18,47 | 61,70K |
| 2026-07-15 | $18,58 | -3,68 % | $19,09 | $19,63 | $17,32 | 39,60K |
| 2026-07-14 | $19,29 | +11,83 % | $16,70 | $19,98 | $16,23 | 84,60K |
| 2026-07-13 | $17,25 | -1,65 % | $17,61 | $18,21 | $17,21 | 54,00K |
| 2026-07-10 | $17,54 | +0,29 % | $17,44 | $17,70 | $17,23 | 23,60K |
| 2026-07-09 | $17,49 | +1,39 % | $17,48 | $17,72 | $16,92 | 10,50K |
| 2026-07-08 | $17,25 | -1,43 % | $17,58 | $17,84 | $16,90 | 10,10K |
| 2026-07-07 | $17,50 | +3,06 % | $16,88 | $17,84 | $16,38 | 40,50K |
| 2026-07-06 | $16,98 | -1,45 % | $17,21 | $17,53 | $16,82 | 18,90K |
| 2026-07-02 | $17,23 | +2,87 % | $16,31 | $17,29 | $16,07 | 45,00K |
| 2026-07-01 | $16,75 | -7,92 % | $18,00 | $18,03 | $15,10 | 103,40K |
| 2026-06-30 | $18,19 | -1,25 % | $18,52 | $19,26 | $16,84 | 82,40K |
| 2026-06-29 | $18,42 | -2,44 % | $18,60 | $19,40 | $17,68 | 33,00K |
| 2026-06-26 | $18,88 | -3,28 % | $18,94 | $20,30 | $18,56 | 16,16K |
| 2026-06-25 | $19,52 | +2,52 % | $19,04 | $19,70 | $18,64 | 9,92K |
| 2026-06-24 | $19,04 | -1,65 % | $20,20 | $20,20 | $18,94 | 9,88K |
| 2026-06-23 | $19,36 | +4,31 % | $18,40 | $20,00 | $18,00 | 20,41K |
| 2026-06-22 | $18,56 | -1,80 % | $18,40 | $19,20 | $18,22 | 5,82K |
| 2026-06-18 | $18,90 | +4,65 % | $18,00 | $20,20 | $17,84 | 36,83K |
| 2026-06-17 | $18,06 | +0,33 % | $17,80 | $18,86 | $17,70 | 14,52K |
| 2026-06-16 | $18,00 | -3,33 % | $18,40 | $18,46 | $18,00 | 9,12K |
| 2026-06-15 | $18,62 | -0,32 % | $18,62 | $19,60 | $18,40 | 10,77K |
| 2026-06-12 | $18,68 | -1,37 % | $18,80 | $19,90 | $18,34 | 17,51K |
| 2026-06-11 | $18,94 | +4,07 % | $18,40 | $19,22 | $17,80 | 18,69K |
| 2026-06-10 | $18,20 | -6,19 % | $19,60 | $20,30 | $18,20 | 16,26K |
| 2026-06-09 | $19,40 | -3,00 % | $19,80 | $20,20 | $19,10 | 40,59K |
| 2026-06-08 | $20,00 | -0,99 % | $20,40 | $20,60 | $20,00 | 12,37K |
| 2026-06-05 | $20,20 | -8,18 % | $21,60 | $21,80 | $20,20 | 39,89K |
| 2026-06-04 | $22,00 | +6,80 % | $20,40 | $23,00 | $20,20 | 51,84K |
| 2026-06-03 | $20,60 | -1,90 % | $21,40 | $21,40 | $20,00 | 55,55K |
| 2026-06-02 | $21,00 | -5,41 % | $22,00 | $22,30 | $21,00 | 31,95K |
| 2026-06-01 | $22,20 | -3,48 % | $23,00 | $23,78 | $22,20 | 36,90K |
| 2026-05-29 | $23,00 | -1,71 % | $23,60 | $24,60 | $23,00 | 35,53K |
| 2026-05-28 | $23,40 | +1,74 % | $22,80 | $23,90 | $22,20 | 34,03K |
| 2026-05-27 | $23,00 | -4,17 % | $24,00 | $25,40 | $23,00 | 49,09K |