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 | $15,41 | +1,45 % | $15,14 | $15,42 | $15,04 | 202,50K |
| 2026-09-30 | $15,19 | +1,00 % | $15,12 | $15,26 | $14,99 | 148,00K |
| 2026-09-29 | $15,04 | -1,44 % | $15,20 | $15,24 | $14,97 | 165,50K |
| 2026-09-28 | $15,26 | -1,61 % | $15,72 | $15,72 | $15,21 | 178,50K |
| 2026-09-25 | $15,51 | +0,32 % | $15,42 | $15,73 | $15,42 | 89,30K |
| 2026-09-24 | $15,46 | -1,21 % | $15,81 | $15,83 | $15,43 | 155,40K |
| 2026-09-23 | $15,65 | +0,77 % | $15,53 | $15,95 | $15,53 | 169,10K |
| 2026-09-22 | $15,53 | -0,89 % | $15,47 | $15,77 | $15,24 | 151,20K |
| 2026-09-21 | $15,67 | -3,63 % | $16,16 | $16,35 | $15,66 | 132,20K |
| 2026-09-18 | $16,26 | -1,51 % | $16,40 | $16,50 | $16,07 | 406,30K |
| 2026-09-17 | $16,51 | +0,30 % | $16,56 | $16,87 | $16,27 | 101,70K |
| 2026-09-16 | $16,46 | -2,31 % | $16,89 | $17,51 | $16,22 | 110,10K |
| 2026-09-15 | $16,85 | +1,75 % | $16,69 | $16,96 | $16,51 | 114,20K |
| 2026-09-14 | $16,56 | -4,55 % | $17,22 | $17,22 | $16,47 | 122,60K |
| 2026-09-11 | $17,35 | +1,46 % | $17,06 | $17,35 | $16,86 | 107,10K |
| 2026-09-10 | $17,10 | -0,64 % | $17,30 | $17,30 | $16,70 | 120,60K |
| 2026-09-09 | $17,21 | +1,71 % | $17,25 | $17,34 | $16,98 | 129,10K |
| 2026-09-08 | $16,92 | +0,83 % | $16,95 | $17,63 | $16,91 | 172,40K |
| 2026-09-04 | $16,78 | -0,83 % | $16,88 | $17,22 | $16,52 | 101,50K |
| 2026-09-03 | $16,92 | -1,05 % | $17,21 | $17,37 | $16,88 | 127,00K |
| 2026-09-02 | $17,10 | +0,88 % | $16,77 | $17,25 | $16,77 | 487,40K |
| 2026-09-01 | $16,95 | +1,50 % | $16,70 | $17,25 | $16,40 | 299,90K |
| 2026-08-31 | $16,70 | +0,91 % | $17,07 | $17,53 | $16,62 | 256,10K |
| 2026-08-28 | $16,55 | +1,10 % | $16,37 | $16,62 | $16,20 | 121,40K |
| 2026-08-27 | $16,37 | +3,67 % | $15,78 | $16,56 | $15,59 | 144,50K |
| 2026-08-26 | $15,79 | -1,37 % | $15,90 | $15,94 | $15,40 | 174,80K |
| 2026-08-25 | $16,01 | 0,00 % | $15,98 | $16,18 | $15,89 | 156,80K |
| 2026-08-24 | $16,01 | -6,54 % | $17,07 | $17,07 | $16,01 | 237,80K |
| 2026-08-21 | $17,13 | -1,55 % | $17,50 | $17,65 | $17,00 | 280,60K |
| 2026-08-20 | $17,40 | -0,63 % | $17,61 | $17,66 | $17,05 | 156,90K |
| 2026-08-19 | $17,51 | -0,23 % | $17,80 | $17,95 | $17,34 | 154,70K |
| 2026-08-18 | $17,55 | -0,57 % | $17,50 | $17,74 | $17,35 | 145,90K |
| 2026-08-17 | $17,65 | +1,50 % | $17,56 | $17,70 | $17,35 | 135,40K |
| 2026-08-14 | $17,39 | +0,40 % | $17,22 | $17,68 | $17,22 | 118,40K |
| 2026-08-13 | $17,32 | +0,17 % | $17,21 | $17,34 | $17,12 | 126,80K |
| 2026-08-12 | $17,29 | +0,99 % | $17,20 | $17,35 | $16,87 | 169,70K |
| 2026-08-11 | $17,12 | +3,26 % | $16,59 | $17,17 | $16,59 | 137,50K |
| 2026-08-10 | $16,58 | +2,98 % | $16,26 | $16,72 | $16,26 | 145,00K |
| 2026-08-07 | $16,10 | +0,37 % | $16,02 | $16,41 | $15,97 | 129,00K |
| 2026-08-06 | $16,04 | +1,26 % | $15,93 | $16,40 | $15,79 | 768,60K |
| 2026-08-05 | $15,84 | -1,00 % | $16,00 | $16,02 | $15,66 | 317,50K |
| 2026-08-04 | $16,00 | -1,30 % | $16,00 | $16,15 | $15,87 | 325,40K |
| 2026-08-03 | $16,21 | +1,00 % | $15,93 | $16,26 | $15,67 | 293,00K |
| 2026-07-31 | $16,05 | +3,35 % | $15,55 | $16,27 | $15,38 | 235,90K |
| 2026-07-30 | $15,53 | +2,58 % | $15,19 | $15,56 | $15,19 | 180,70K |
| 2026-07-29 | $15,14 | +4,20 % | $15,21 | $15,60 | $14,73 | 279,10K |
| 2026-07-28 | $14,53 | -6,08 % | $15,25 | $15,36 | $14,47 | 454,20K |
| 2026-07-27 | $15,47 | -1,53 % | $15,60 | $16,04 | $15,41 | 232,60K |
| 2026-07-24 | $15,71 | -2,06 % | $16,18 | $16,25 | $15,69 | 253,50K |
| 2026-07-23 | $16,04 | -1,53 % | $16,34 | $16,50 | $15,94 | 152,00K |
| 2026-07-22 | $16,29 | +0,62 % | $16,20 | $16,43 | $16,20 | 172,50K |
| 2026-07-21 | $16,19 | +3,98 % | $15,62 | $16,22 | $15,47 | 185,20K |
| 2026-07-20 | $15,57 | -0,26 % | $15,54 | $15,90 | $15,52 | 143,60K |
| 2026-07-17 | $15,61 | -0,26 % | $15,66 | $15,84 | $15,54 | 129,20K |
| 2026-07-16 | $15,65 | -3,45 % | $16,04 | $16,17 | $15,56 | 134,90K |
| 2026-07-15 | $16,21 | +0,62 % | $16,15 | $16,40 | $15,83 | 179,10K |
| 2026-07-14 | $16,11 | +0,25 % | $16,15 | $16,31 | $15,95 | 402,90K |
| 2026-07-13 | $16,07 | -0,12 % | $16,25 | $16,54 | $16,05 | 349,20K |
| 2026-07-10 | $16,09 | +2,22 % | $15,74 | $16,16 | $15,74 | 159,10K |
| 2026-07-09 | $15,74 | -1,75 % | $15,86 | $15,88 | $15,61 | 141,00K |
| 2026-07-08 | $16,02 | +2,69 % | $15,83 | $16,29 | $15,73 | 240,40K |
| 2026-07-07 | $15,60 | +1,63 % | $15,51 | $15,72 | $15,40 | 186,30K |
| 2026-07-06 | $15,35 | -0,45 % | $15,46 | $15,88 | $15,30 | 186,10K |
| 2026-07-02 | $15,42 | -2,22 % | $16,00 | $16,02 | $15,38 | 188,50K |
| 2026-07-01 | $15,77 | -1,50 % | $15,94 | $16,19 | $15,63 | 247,70K |
| 2026-06-30 | $16,01 | +1,84 % | $15,88 | $16,14 | $15,79 | 219,50K |
| 2026-06-29 | $15,72 | -0,25 % | $15,84 | $16,00 | $15,66 | 150,30K |
| 2026-06-26 | $15,76 | +1,09 % | $15,48 | $15,77 | $15,42 | 292,70K |
| 2026-06-25 | $15,59 | +2,77 % | $15,28 | $15,62 | $14,94 | 181,60K |
| 2026-06-24 | $15,17 | -2,07 % | $15,25 | $15,45 | $14,95 | 240,40K |
| 2026-06-23 | $15,49 | -0,77 % | $15,44 | $15,83 | $15,44 | 373,30K |
| 2026-06-22 | $15,61 | +2,16 % | $15,23 | $15,67 | $15,15 | 178,60K |
| 2026-06-18 | $15,28 | +0,73 % | $15,10 | $15,31 | $14,73 | 257,70K |
| 2026-06-17 | $15,17 | +0,13 % | $15,27 | $15,50 | $15,00 | 255,40K |
| 2026-06-16 | $15,15 | -2,76 % | $15,55 | $15,71 | $15,13 | 154,90K |
| 2026-06-15 | $15,58 | -1,70 % | $15,57 | $15,88 | $15,44 | 123,70K |
| 2026-06-12 | $15,85 | +0,06 % | $15,96 | $16,29 | $15,78 | 159,30K |
| 2026-06-11 | $15,84 | +0,57 % | $15,96 | $16,20 | $15,82 | 136,60K |
| 2026-06-10 | $15,75 | +0,64 % | $15,77 | $15,94 | $15,68 | 118,10K |
| 2026-06-09 | $15,65 | -2,37 % | $16,03 | $16,40 | $15,55 | 127,10K |
| 2026-06-08 | $16,03 | +3,89 % | $15,65 | $16,24 | $15,64 | 123,80K |
| 2026-06-05 | $15,43 | -5,63 % | $16,26 | $16,49 | $15,35 | 138,80K |
| 2026-06-04 | $16,35 | +2,38 % | $15,86 | $16,42 | $15,84 | 190,40K |
| 2026-06-03 | $15,97 | -1,30 % | $16,09 | $16,18 | $15,92 | 136,20K |
| 2026-06-02 | $16,18 | +4,39 % | $15,62 | $16,39 | $15,62 | 308,40K |
| 2026-06-01 | $15,50 | +0,26 % | $15,53 | $15,70 | $15,25 | 238,70K |
| 2026-05-29 | $15,46 | +2,05 % | $15,14 | $15,50 | $15,11 | 197,40K |
| 2026-05-28 | $15,15 | -0,66 % | $15,42 | $15,69 | $15,10 | 238,90K |
| 2026-05-27 | $15,25 | -6,15 % | $16,16 | $16,16 | $15,17 | 323,60K |
| 2026-05-26 | $16,25 | +0,25 % | $16,26 | $16,64 | $16,15 | 205,00K |