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 | $14,75 | -1,86 % | $15,03 | $15,25 | $14,62 | 4,04M |
| 2026-09-30 | $15,03 | -1,89 % | $15,48 | $15,53 | $14,86 | 4,42M |
| 2026-09-29 | $15,32 | +6,32 % | $14,45 | $15,50 | $14,11 | 5,88M |
| 2026-09-28 | $14,41 | -0,62 % | $14,33 | $14,47 | $14,11 | 4,94M |
| 2026-09-25 | $14,50 | -1,83 % | $14,87 | $14,94 | $14,15 | 4,30M |
| 2026-09-24 | $14,77 | -0,74 % | $14,73 | $14,87 | $14,55 | 3,49M |
| 2026-09-23 | $14,88 | -4,71 % | $15,40 | $15,50 | $14,54 | 5,70M |
| 2026-09-22 | $15,61 | +6,59 % | $14,78 | $16,12 | $14,48 | 8,13M |
| 2026-09-21 | $14,65 | +0,96 % | $14,58 | $15,01 | $14,27 | 5,27M |
| 2026-09-18 | $14,51 | +0,07 % | $14,79 | $15,07 | $14,07 | 13,33M |
| 2026-09-17 | $14,50 | +12,58 % | $13,22 | $14,57 | $13,20 | 12,43M |
| 2026-09-16 | $12,88 | -1,45 % | $13,07 | $13,22 | $12,73 | 5,03M |
| 2026-09-15 | $13,07 | -3,97 % | $13,56 | $13,59 | $12,88 | 5,66M |
| 2026-09-14 | $13,61 | -4,83 % | $14,44 | $14,44 | $13,60 | 5,93M |
| 2026-09-11 | $14,30 | -0,69 % | $14,43 | $14,70 | $14,13 | 3,25M |
| 2026-09-10 | $14,40 | +0,63 % | $14,25 | $14,44 | $13,95 | 3,66M |
| 2026-09-09 | $14,31 | -3,83 % | $14,77 | $15,19 | $14,27 | 4,57M |
| 2026-09-08 | $14,88 | -2,75 % | $15,10 | $15,25 | $14,63 | 5,93M |
| 2026-09-04 | $15,30 | +3,03 % | $15,48 | $16,08 | $15,23 | 11,49M |
| 2026-09-03 | $14,85 | -44,03 % | $14,00 | $15,00 | $13,81 | 27,16M |
| 2026-09-02 | $26,53 | +2,79 % | $25,96 | $26,80 | $25,57 | 7,17M |
| 2026-09-01 | $25,81 | +2,38 % | $25,22 | $25,85 | $25,10 | 1,87M |
| 2026-08-31 | $25,21 | -1,56 % | $25,45 | $25,90 | $24,73 | 1,93M |
| 2026-08-28 | $25,61 | -2,48 % | $26,54 | $26,73 | $25,37 | 1,61M |
| 2026-08-27 | $26,26 | -0,68 % | $26,38 | $26,56 | $25,83 | 1,14M |
| 2026-08-26 | $26,44 | -0,08 % | $26,55 | $26,67 | $25,61 | 1,67M |
| 2026-08-25 | $26,46 | +2,88 % | $26,25 | $26,92 | $26,00 | 3,81M |
| 2026-08-24 | $25,72 | -0,43 % | $25,75 | $26,09 | $25,30 | 1,54M |
| 2026-08-21 | $25,83 | +2,01 % | $25,76 | $26,75 | $25,69 | 2,39M |
| 2026-08-20 | $25,32 | -3,51 % | $28,39 | $28,50 | $25,04 | 3,84M |
| 2026-08-19 | $26,24 | +2,94 % | $26,28 | $26,68 | $26,00 | 2,85M |
| 2026-08-18 | $25,49 | -2,45 % | $25,68 | $26,11 | $24,97 | 1,79M |
| 2026-08-17 | $26,13 | -1,36 % | $26,26 | $26,51 | $25,81 | 1,32M |
| 2026-08-14 | $26,49 | +0,42 % | $26,30 | $26,58 | $25,75 | 1,22M |
| 2026-08-13 | $26,38 | -1,79 % | $27,07 | $27,17 | $26,33 | 946,10K |
| 2026-08-12 | $26,86 | -0,37 % | $26,79 | $27,16 | $26,11 | 1,55M |
| 2026-08-11 | $26,96 | +0,60 % | $27,16 | $27,59 | $26,42 | 2,14M |
| 2026-08-10 | $26,80 | +3,43 % | $25,91 | $27,11 | $25,51 | 2,36M |
| 2026-08-07 | $25,91 | +0,35 % | $26,34 | $26,71 | $25,30 | 3,83M |
| 2026-08-06 | $25,82 | +3,57 % | $24,99 | $26,10 | $24,81 | 1,96M |
| 2026-08-05 | $24,93 | -3,41 % | $28,48 | $28,48 | $24,60 | 2,64M |
| 2026-08-04 | $25,81 | +3,16 % | $25,19 | $26,13 | $25,00 | 2,10M |
| 2026-08-03 | $25,02 | +0,44 % | $24,92 | $25,40 | $24,01 | 2,09M |
| 2026-07-31 | $24,91 | -4,34 % | $25,95 | $26,08 | $24,59 | 1,54M |
| 2026-07-30 | $26,04 | +4,16 % | $25,04 | $26,10 | $24,55 | 2,68M |
| 2026-07-29 | $25,00 | -3,77 % | $25,77 | $26,15 | $24,87 | 2,33M |
| 2026-07-28 | $25,98 | -3,38 % | $26,57 | $27,28 | $25,22 | 1,84M |
| 2026-07-27 | $26,89 | -0,04 % | $27,37 | $28,00 | $26,69 | 1,77M |
| 2026-07-24 | $26,90 | -0,44 % | $27,32 | $27,48 | $26,50 | 1,50M |
| 2026-07-23 | $27,02 | -2,26 % | $27,28 | $28,05 | $27,00 | 1,89M |
| 2026-07-22 | $27,65 | -3,41 % | $28,62 | $28,86 | $27,50 | 1,55M |
| 2026-07-21 | $28,62 | +0,32 % | $29,00 | $29,10 | $28,23 | 2,28M |
| 2026-07-20 | $28,53 | -2,56 % | $29,33 | $30,03 | $28,50 | 1,26M |
| 2026-07-17 | $29,28 | -3,11 % | $29,16 | $30,07 | $28,90 | 1,50M |
| 2026-07-16 | $30,22 | -4,70 % | $31,86 | $31,90 | $29,83 | 1,83M |
| 2026-07-15 | $31,71 | -1,00 % | $31,61 | $31,80 | $30,64 | 1,01M |
| 2026-07-14 | $32,03 | -3,58 % | $33,36 | $33,58 | $31,92 | 1,08M |
| 2026-07-13 | $33,22 | -1,77 % | $33,06 | $33,30 | $31,81 | 1,39M |
| 2026-07-10 | $33,82 | -2,28 % | $34,61 | $34,81 | $32,72 | 1,58M |
| 2026-07-09 | $34,61 | -0,17 % | $34,71 | $34,81 | $33,34 | 1,94M |
| 2026-07-08 | $34,67 | -3,35 % | $35,24 | $35,79 | $34,19 | 2,78M |
| 2026-07-07 | $35,87 | +6,44 % | $34,19 | $36,57 | $33,57 | 4,42M |
| 2026-07-06 | $33,70 | +0,69 % | $33,28 | $34,19 | $32,89 | 1,55M |
| 2026-07-02 | $33,47 | +3,37 % | $32,80 | $33,50 | $32,48 | 1,24M |
| 2026-07-01 | $32,38 | -3,02 % | $33,13 | $33,49 | $32,33 | 2,64M |
| 2026-06-30 | $33,39 | +8,83 % | $31,01 | $35,00 | $30,48 | 6,94M |
| 2026-06-29 | $30,68 | -0,29 % | $30,77 | $31,16 | $30,19 | 4,00M |
| 2026-06-26 | $30,77 | +5,20 % | $29,39 | $30,99 | $29,36 | 17,18M |
| 2026-06-25 | $29,25 | +0,48 % | $29,51 | $30,57 | $29,07 | 1,93M |
| 2026-06-24 | $29,11 | +1,22 % | $29,02 | $30,14 | $29,01 | 1,73M |
| 2026-06-23 | $28,76 | -0,93 % | $28,58 | $29,39 | $28,50 | 2,04M |
| 2026-06-22 | $29,03 | +5,79 % | $27,56 | $29,35 | $27,49 | 2,07M |
| 2026-06-18 | $27,44 | +1,97 % | $27,54 | $28,18 | $27,31 | 3,56M |
| 2026-06-17 | $26,91 | +8,29 % | $25,09 | $27,90 | $25,09 | 3,24M |
| 2026-06-16 | $24,85 | -2,09 % | $25,54 | $25,66 | $24,51 | 2,75M |
| 2026-06-15 | $25,38 | +4,23 % | $24,62 | $25,38 | $24,50 | 1,48M |
| 2026-06-12 | $24,35 | +1,54 % | $24,08 | $24,81 | $24,00 | 1,85M |
| 2026-06-11 | $23,98 | +4,40 % | $22,93 | $24,08 | $22,48 | 1,53M |
| 2026-06-10 | $22,97 | +0,79 % | $22,56 | $23,23 | $22,42 | 1,20M |
| 2026-06-09 | $22,79 | +5,56 % | $22,14 | $23,05 | $22,03 | 1,62M |
| 2026-06-08 | $21,59 | -1,46 % | $22,15 | $22,29 | $21,39 | 1,69M |
| 2026-06-05 | $21,91 | -6,01 % | $23,31 | $23,41 | $21,74 | 1,12M |
| 2026-06-04 | $23,31 | +4,02 % | $22,51 | $23,47 | $22,18 | 1,41M |
| 2026-06-03 | $22,41 | +2,89 % | $21,85 | $22,60 | $21,81 | 1,80M |
| 2026-06-02 | $21,78 | -4,68 % | $22,49 | $22,64 | $21,33 | 2,03M |
| 2026-06-01 | $22,85 | -4,55 % | $23,77 | $24,06 | $22,62 | 2,33M |
| 2026-05-29 | $23,94 | +2,92 % | $23,56 | $24,08 | $23,31 | 1,84M |
| 2026-05-28 | $23,26 | -0,56 % | $23,41 | $23,90 | $22,74 | 1,26M |
| 2026-05-27 | $23,39 | +1,08 % | $23,13 | $23,55 | $23,00 | 1,69M |
| 2026-05-26 | $23,14 | -1,07 % | $23,62 | $23,75 | $23,01 | 1,22M |