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 | $18,27 | +3,05 % | $17,80 | $18,33 | $17,42 | 77,35K |
| 2026-09-30 | $17,73 | +2,49 % | $17,30 | $18,00 | $17,30 | 113,20K |
| 2026-09-29 | $17,30 | +1,11 % | $17,20 | $17,46 | $16,86 | 96,80K |
| 2026-09-28 | $17,11 | -2,34 % | $17,42 | $17,63 | $16,93 | 113,70K |
| 2026-09-25 | $17,52 | +2,28 % | $17,24 | $17,83 | $17,24 | 67,70K |
| 2026-09-24 | $17,13 | -0,75 % | $17,13 | $17,36 | $16,74 | 57,60K |
| 2026-09-23 | $17,26 | +0,17 % | $17,20 | $17,32 | $16,88 | 84,10K |
| 2026-09-22 | $17,23 | +3,86 % | $16,71 | $17,28 | $16,69 | 62,80K |
| 2026-09-21 | $16,59 | +3,30 % | $16,13 | $16,60 | $15,96 | 112,70K |
| 2026-09-18 | $16,06 | -3,72 % | $16,68 | $16,72 | $15,71 | 198,70K |
| 2026-09-17 | $16,68 | +1,40 % | $16,83 | $17,03 | $16,63 | 61,00K |
| 2026-09-16 | $16,45 | +1,04 % | $16,34 | $16,74 | $16,15 | 98,40K |
| 2026-09-15 | $16,28 | 0,00 % | $16,27 | $16,40 | $15,84 | 99,80K |
| 2026-09-14 | $16,28 | -6,81 % | $17,11 | $17,11 | $16,22 | 115,00K |
| 2026-09-11 | $17,47 | +2,52 % | $17,29 | $17,62 | $17,18 | 56,30K |
| 2026-09-10 | $17,04 | -2,18 % | $17,03 | $17,38 | $16,70 | 121,50K |
| 2026-09-09 | $17,42 | -1,19 % | $17,51 | $17,80 | $17,37 | 79,60K |
| 2026-09-08 | $17,63 | +1,73 % | $17,61 | $17,83 | $17,37 | 107,60K |
| 2026-09-04 | $17,33 | +2,06 % | $17,19 | $17,44 | $17,07 | 72,10K |
| 2026-09-03 | $16,98 | -0,06 % | $17,09 | $17,09 | $16,48 | 89,80K |
| 2026-09-02 | $16,99 | +1,80 % | $16,76 | $17,13 | $16,52 | 123,20K |
| 2026-09-01 | $16,69 | -3,64 % | $17,07 | $17,09 | $16,31 | 175,00K |
| 2026-08-31 | $17,32 | -2,20 % | $17,78 | $17,87 | $17,01 | 176,40K |
| 2026-08-28 | $17,71 | -1,56 % | $18,09 | $18,22 | $17,57 | 180,40K |
| 2026-08-27 | $17,99 | +1,18 % | $18,07 | $18,17 | $17,80 | 129,20K |
| 2026-08-26 | $17,78 | +5,39 % | $16,93 | $17,90 | $16,78 | 263,20K |
| 2026-08-25 | $16,87 | +0,36 % | $16,86 | $17,25 | $16,55 | 147,50K |
| 2026-08-24 | $16,81 | -2,32 % | $17,00 | $17,02 | $16,32 | 180,40K |
| 2026-08-21 | $17,21 | -1,71 % | $17,74 | $17,95 | $16,73 | 319,20K |
| 2026-08-20 | $17,51 | -2,94 % | $17,95 | $18,18 | $17,31 | 202,30K |
| 2026-08-19 | $18,04 | -5,10 % | $19,10 | $19,29 | $17,72 | 208,80K |
| 2026-08-18 | $19,01 | -4,57 % | $19,31 | $19,55 | $18,58 | 250,00K |
| 2026-08-17 | $19,92 | -2,06 % | $20,34 | $20,42 | $19,62 | 148,00K |
| 2026-08-14 | $20,34 | -0,34 % | $20,36 | $20,81 | $19,96 | 224,30K |
| 2026-08-13 | $20,41 | -0,78 % | $20,56 | $20,73 | $20,24 | 128,80K |
| 2026-08-12 | $20,57 | +1,83 % | $20,37 | $20,64 | $20,27 | 116,90K |
| 2026-08-11 | $20,20 | +1,56 % | $20,20 | $20,51 | $19,97 | 139,20K |
| 2026-08-10 | $19,89 | -3,73 % | $20,80 | $20,80 | $19,84 | 197,60K |
| 2026-08-07 | $20,66 | -0,39 % | $20,86 | $21,02 | $19,68 | 269,80K |
| 2026-08-06 | $20,74 | -1,14 % | $20,66 | $21,72 | $20,37 | 635,50K |
| 2026-08-05 | $20,98 | -1,87 % | $21,46 | $21,55 | $20,79 | 353,30K |
| 2026-08-04 | $21,38 | +8,80 % | $19,78 | $21,74 | $19,34 | 667,60K |
| 2026-08-03 | $19,65 | +7,44 % | $18,41 | $19,84 | $18,15 | 403,10K |
| 2026-07-31 | $18,29 | +0,88 % | $18,40 | $18,60 | $17,70 | 201,40K |
| 2026-07-30 | $18,13 | +8,63 % | $17,36 | $18,40 | $17,27 | 281,00K |
| 2026-07-29 | $16,69 | -11,03 % | $18,71 | $19,12 | $16,57 | 556,60K |
| 2026-07-28 | $18,76 | +1,52 % | $19,63 | $20,05 | $18,57 | 777,20K |
| 2026-07-27 | $18,48 | +2,90 % | $18,32 | $18,64 | $17,41 | 292,10K |
| 2026-07-24 | $17,96 | -17,69 % | $21,80 | $21,80 | $17,50 | 829,90K |
| 2026-07-23 | $21,82 | +21,15 % | $21,18 | $23,15 | $20,61 | 1,07M |
| 2026-07-22 | $18,01 | +4,83 % | $17,15 | $18,31 | $16,70 | 509,20K |
| 2026-07-21 | $17,18 | +3,74 % | $16,91 | $17,55 | $16,69 | 101,20K |
| 2026-07-20 | $16,56 | -3,61 % | $17,23 | $17,58 | $16,48 | 187,20K |
| 2026-07-17 | $17,18 | +2,87 % | $16,18 | $17,22 | $15,24 | 186,20K |
| 2026-07-16 | $16,70 | -2,57 % | $16,92 | $17,10 | $16,34 | 113,80K |
| 2026-07-15 | $17,14 | -2,06 % | $17,54 | $17,63 | $16,70 | 88,40K |
| 2026-07-14 | $17,50 | +2,82 % | $17,31 | $17,65 | $16,90 | 139,50K |
| 2026-07-13 | $17,02 | -1,16 % | $16,91 | $17,06 | $16,50 | 107,40K |
| 2026-07-10 | $17,22 | +1,12 % | $16,93 | $17,51 | $16,59 | 66,50K |
| 2026-07-09 | $17,03 | +2,41 % | $16,98 | $17,50 | $16,73 | 129,20K |
| 2026-07-08 | $16,63 | +2,97 % | $15,91 | $16,70 | $15,91 | 144,30K |
| 2026-07-07 | $16,15 | -4,55 % | $16,79 | $16,89 | $15,37 | 240,50K |
| 2026-07-06 | $16,92 | +1,87 % | $16,72 | $17,39 | $16,62 | 141,90K |
| 2026-07-02 | $16,61 | -11,51 % | $19,02 | $19,05 | $16,34 | 212,20K |
| 2026-07-01 | $18,77 | -1,26 % | $18,72 | $19,17 | $18,33 | 109,30K |
| 2026-06-30 | $19,01 | +3,60 % | $18,40 | $19,16 | $18,18 | 214,20K |
| 2026-06-29 | $18,35 | +4,08 % | $17,54 | $18,40 | $17,21 | 114,20K |
| 2026-06-26 | $17,63 | -2,38 % | $17,72 | $17,80 | $17,15 | 430,80K |
| 2026-06-25 | $18,06 | +2,56 % | $18,05 | $18,26 | $17,51 | 153,20K |
| 2026-06-24 | $17,61 | -1,18 % | $17,74 | $18,26 | $17,50 | 149,80K |
| 2026-06-23 | $17,82 | -2,68 % | $17,86 | $18,31 | $17,51 | 126,00K |
| 2026-06-22 | $18,31 | -1,56 % | $18,68 | $19,16 | $18,10 | 172,00K |
| 2026-06-18 | $18,60 | +6,59 % | $18,11 | $18,71 | $17,84 | 168,70K |
| 2026-06-17 | $17,45 | -0,74 % | $17,58 | $18,03 | $17,38 | 132,70K |
| 2026-06-16 | $17,58 | -3,62 % | $18,24 | $18,57 | $17,58 | 99,00K |
| 2026-06-15 | $18,24 | +3,93 % | $18,07 | $18,57 | $17,52 | 129,30K |
| 2026-06-12 | $17,55 | +1,04 % | $17,45 | $17,82 | $17,11 | 186,10K |
| 2026-06-11 | $17,37 | +6,30 % | $16,37 | $17,40 | $16,37 | 158,00K |
| 2026-06-10 | $16,34 | +0,49 % | $16,04 | $16,64 | $16,04 | 167,00K |
| 2026-06-09 | $16,26 | -2,22 % | $16,80 | $17,37 | $15,32 | 241,30K |
| 2026-06-08 | $16,63 | +2,65 % | $16,50 | $16,89 | $16,40 | 182,70K |
| 2026-06-05 | $16,20 | -5,92 % | $16,81 | $16,95 | $15,91 | 442,00K |
| 2026-06-04 | $17,22 | +4,43 % | $16,36 | $17,33 | $16,21 | 150,80K |
| 2026-06-03 | $16,49 | -7,31 % | $17,62 | $17,81 | $16,48 | 229,10K |
| 2026-06-02 | $17,79 | +5,96 % | $17,41 | $18,07 | $17,36 | 240,00K |
| 2026-06-01 | $16,79 | -1,12 % | $17,08 | $17,47 | $16,52 | 268,10K |
| 2026-05-29 | $16,98 | -0,29 % | $17,26 | $17,40 | $16,25 | 260,60K |
| 2026-05-28 | $17,03 | -2,63 % | $17,28 | $17,52 | $16,56 | 245,20K |
| 2026-05-27 | $17,49 | -2,02 % | $17,94 | $18,46 | $17,43 | 294,60K |
| 2026-05-26 | $17,85 | +1,71 % | $18,40 | $18,67 | $17,45 | 446,00K |