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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14,94 | -0,20 % | $15,10 | $15,28 | $14,90 | 19,71M |
| 2026-09-29 | $14,97 | +1,22 % | $14,94 | $15,34 | $14,70 | 28,89M |
| 2026-09-28 | $14,79 | -4,40 % | $15,26 | $15,37 | $14,75 | 25,15M |
| 2026-09-25 | $15,47 | +1,18 % | $15,45 | $15,65 | $15,18 | 16,69M |
| 2026-09-24 | $15,29 | +1,80 % | $14,91 | $15,57 | $14,80 | 26,99M |
| 2026-09-23 | $15,02 | -0,79 % | $15,04 | $15,17 | $14,80 | 17,15M |
| 2026-09-22 | $15,14 | -1,43 % | $15,54 | $15,69 | $15,06 | 20,97M |
| 2026-09-21 | $15,36 | +2,47 % | $15,22 | $15,65 | $15,19 | 19,88M |
| 2026-09-18 | $14,99 | -2,66 % | $15,44 | $15,65 | $14,90 | 37,24M |
| 2026-09-17 | $15,40 | +1,12 % | $15,58 | $16,09 | $15,38 | 26,80M |
| 2026-09-16 | $15,23 | -1,99 % | $15,60 | $15,73 | $14,83 | 30,81M |
| 2026-09-15 | $15,54 | -2,02 % | $15,73 | $15,89 | $15,30 | 21,11M |
| 2026-09-14 | $15,86 | -1,06 % | $15,86 | $16,25 | $15,74 | 16,73M |
| 2026-09-11 | $16,03 | -0,12 % | $16,25 | $16,81 | $16,01 | 19,06M |
| 2026-09-10 | $16,05 | +0,28 % | $15,75 | $16,41 | $15,56 | 18,38M |
| 2026-09-09 | $16,00 | -1,02 % | $16,06 | $16,39 | $15,93 | 18,49M |
| 2026-09-08 | $16,17 | +2,73 % | $15,84 | $16,30 | $15,61 | 16,91M |
| 2026-09-04 | $15,74 | -1,07 % | $15,77 | $15,86 | $15,56 | 14,13M |
| 2026-09-03 | $15,91 | +1,92 % | $15,79 | $16,05 | $15,69 | 14,35M |
| 2026-09-02 | $15,61 | +0,48 % | $15,55 | $15,79 | $15,41 | 15,35M |
| 2026-09-01 | $15,53 | -3,27 % | $15,68 | $15,85 | $15,37 | 16,20M |
| 2026-08-31 | $16,06 | -0,06 % | $15,90 | $16,44 | $15,89 | 23,32M |
| 2026-08-28 | $16,07 | -4,35 % | $16,51 | $16,73 | $15,60 | 40,92M |
| 2026-08-27 | $16,80 | +2,88 % | $16,45 | $16,97 | $16,42 | 16,33M |
| 2026-08-26 | $16,33 | -2,45 % | $16,66 | $16,75 | $15,92 | 19,29M |
| 2026-08-25 | $16,74 | +0,84 % | $16,84 | $16,94 | $16,51 | 12,88M |
| 2026-08-24 | $16,60 | -2,18 % | $16,99 | $17,16 | $16,57 | 21,82M |
| 2026-08-21 | $16,97 | +6,00 % | $16,08 | $17,15 | $16,06 | 35,32M |
| 2026-08-20 | $16,01 | +1,78 % | $15,71 | $16,18 | $15,54 | 17,44M |
| 2026-08-19 | $15,73 | +6,43 % | $15,02 | $15,74 | $14,92 | 23,92M |
| 2026-08-18 | $14,78 | -0,61 % | $14,59 | $14,85 | $14,40 | 22,72M |
| 2026-08-17 | $14,87 | -3,19 % | $15,24 | $15,36 | $14,72 | 43,73M |
| 2026-08-14 | $15,36 | -2,91 % | $15,81 | $15,90 | $15,32 | 17,23M |
| 2026-08-13 | $15,82 | -0,69 % | $15,86 | $16,12 | $15,72 | 12,17M |
| 2026-08-12 | $15,93 | -2,63 % | $16,54 | $16,59 | $15,86 | 14,78M |
| 2026-08-11 | $16,36 | -0,18 % | $16,46 | $16,49 | $15,94 | 15,41M |
| 2026-08-10 | $16,39 | +2,44 % | $16,13 | $16,46 | $15,91 | 18,18M |
| 2026-08-07 | $16,00 | +4,03 % | $15,64 | $16,17 | $15,58 | 17,68M |
| 2026-08-06 | $15,38 | -1,16 % | $15,39 | $15,87 | $15,30 | 13,93M |
| 2026-08-05 | $15,56 | -1,27 % | $15,63 | $15,69 | $15,30 | 17,68M |
| 2026-08-04 | $15,76 | +2,64 % | $15,63 | $15,95 | $15,47 | 23,36M |
| 2026-08-03 | $15,35 | +0,89 % | $15,40 | $15,78 | $15,10 | 22,33M |
| 2026-07-31 | $15,22 | -9,57 % | $16,97 | $17,18 | $15,15 | 54,52M |
| 2026-07-30 | $16,83 | +3,06 % | $16,57 | $16,89 | $16,16 | 26,87M |
| 2026-07-29 | $16,33 | -2,16 % | $16,70 | $16,93 | $16,14 | 18,47M |
| 2026-07-28 | $16,69 | +1,27 % | $16,26 | $16,72 | $15,88 | 16,12M |
| 2026-07-27 | $16,48 | +4,04 % | $16,44 | $16,79 | $16,25 | 35,15M |
| 2026-07-24 | $15,84 | -3,77 % | $16,52 | $16,60 | $15,68 | 27,46M |
| 2026-07-23 | $16,46 | -4,19 % | $16,96 | $17,02 | $16,36 | 30,05M |
| 2026-07-22 | $17,18 | -3,27 % | $17,59 | $17,94 | $16,99 | 21,20M |
| 2026-07-21 | $17,76 | +3,02 % | $17,38 | $17,77 | $17,13 | 25,63M |
| 2026-07-20 | $17,24 | -1,23 % | $17,52 | $17,99 | $17,07 | 15,88M |
| 2026-07-17 | $17,45 | +2,14 % | $16,69 | $17,50 | $16,49 | 28,93M |
| 2026-07-16 | $17,09 | -3,99 % | $17,70 | $17,77 | $16,59 | 41,10M |
| 2026-07-15 | $17,80 | +1,71 % | $17,81 | $18,78 | $17,67 | 29,12M |
| 2026-07-14 | $17,50 | +1,10 % | $17,35 | $17,65 | $16,70 | 31,27M |
| 2026-07-13 | $17,31 | -0,97 % | $17,50 | $17,80 | $17,05 | 24,22M |
| 2026-07-10 | $17,48 | -3,53 % | $18,44 | $18,79 | $17,48 | 40,15M |
| 2026-07-09 | $18,12 | +8,76 % | $16,53 | $18,23 | $16,38 | 84,07M |
| 2026-07-08 | $16,66 | +1,03 % | $15,67 | $16,79 | $15,43 | 110,86M |
| 2026-07-07 | $16,49 | -18,12 % | $17,67 | $18,09 | $16,38 | 91,18M |
| 2026-07-06 | $20,14 | +8,11 % | $18,55 | $20,20 | $18,39 | 42,44M |
| 2026-07-02 | $18,63 | +8,44 % | $17,98 | $19,79 | $17,81 | 78,21M |
| 2026-07-01 | $17,18 | -0,98 % | $17,28 | $17,80 | $17,07 | 26,99M |
| 2026-06-30 | $17,35 | +3,21 % | $16,60 | $17,55 | $16,39 | 31,37M |
| 2026-06-29 | $16,81 | +7,55 % | $15,80 | $16,88 | $15,57 | 38,78M |
| 2026-06-26 | $15,63 | +5,18 % | $14,56 | $15,72 | $14,54 | 42,59M |
| 2026-06-25 | $14,86 | +1,50 % | $14,64 | $14,88 | $14,35 | 26,74M |
| 2026-06-24 | $14,64 | -1,68 % | $14,87 | $15,26 | $14,35 | 23,14M |
| 2026-06-23 | $14,89 | -1,39 % | $14,97 | $15,30 | $14,81 | 24,29M |
| 2026-06-22 | $15,10 | -8,60 % | $16,34 | $16,36 | $15,07 | 27,35M |
| 2026-06-18 | $16,52 | +1,60 % | $16,45 | $16,61 | $16,03 | 31,71M |
| 2026-06-17 | $16,26 | +2,07 % | $15,99 | $16,94 | $15,97 | 34,15M |
| 2026-06-16 | $15,93 | -4,50 % | $16,53 | $16,56 | $15,73 | 25,46M |
| 2026-06-15 | $16,68 | -0,48 % | $17,03 | $17,09 | $16,54 | 20,19M |
| 2026-06-12 | $16,76 | +7,85 % | $15,68 | $16,77 | $15,44 | 31,78M |
| 2026-06-11 | $15,54 | +5,28 % | $14,73 | $15,64 | $14,48 | 29,01M |
| 2026-06-10 | $14,76 | -6,17 % | $15,67 | $15,80 | $14,65 | 25,07M |
| 2026-06-09 | $15,73 | -6,59 % | $16,86 | $16,92 | $15,24 | 39,84M |
| 2026-06-08 | $16,84 | +3,00 % | $16,71 | $17,60 | $16,37 | 22,63M |
| 2026-06-05 | $16,35 | -9,77 % | $17,96 | $18,00 | $16,24 | 35,95M |
| 2026-06-04 | $18,12 | -0,82 % | $17,97 | $18,55 | $17,75 | 35,16M |
| 2026-06-03 | $18,27 | +5,67 % | $17,06 | $18,43 | $16,92 | 51,86M |
| 2026-06-02 | $17,29 | +2,01 % | $16,99 | $17,69 | $16,67 | 39,25M |
| 2026-06-01 | $16,95 | +3,99 % | $16,14 | $17,20 | $15,90 | 43,48M |
| 2026-05-29 | $16,30 | +7,24 % | $15,23 | $16,60 | $15,11 | 59,45M |
| 2026-05-28 | $15,20 | +3,40 % | $14,61 | $15,27 | $14,49 | 23,15M |
| 2026-05-27 | $14,70 | +2,15 % | $14,45 | $14,86 | $14,45 | 23,27M |
| 2026-05-26 | $14,39 | +1,20 % | $14,35 | $14,70 | $14,15 | 22,92M |
| 2026-05-22 | $14,22 | +0,49 % | $14,16 | $14,40 | $14,07 | 27,07M |