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