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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,05 | +0,33 % | $14,85 | $15,21 | $14,85 | 18,10K |
| 2026-09-29 | $15,00 | +0,13 % | $15,00 | $15,18 | $14,86 | 8,50K |
| 2026-09-28 | $14,98 | -1,06 % | $15,01 | $15,01 | $14,75 | 14,90K |
| 2026-09-25 | $15,14 | -1,03 % | $15,17 | $15,22 | $15,10 | 12,00K |
| 2026-09-24 | $15,30 | +0,30 % | $15,16 | $15,30 | $15,16 | 1,00K |
| 2026-09-23 | $15,25 | -0,57 % | $15,37 | $15,37 | $15,25 | 4,30K |
| 2026-09-22 | $15,34 | -0,32 % | $15,40 | $15,40 | $15,27 | 3,70K |
| 2026-09-21 | $15,39 | +0,65 % | $15,32 | $15,39 | $15,23 | 3,60K |
| 2026-09-18 | $15,29 | +0,59 % | $15,17 | $15,29 | $14,80 | 18,00K |
| 2026-09-17 | $15,20 | -0,46 % | $15,14 | $15,32 | $15,14 | 8,60K |
| 2026-09-16 | $15,27 | -0,78 % | $15,03 | $15,31 | $15,03 | 55,40K |
| 2026-09-15 | $15,39 | +0,56 % | $15,31 | $15,42 | $15,01 | 5,80K |
| 2026-09-14 | $15,31 | -0,62 % | $15,25 | $15,34 | $15,22 | 5,80K |
| 2026-09-11 | $15,40 | +0,39 % | $15,20 | $15,46 | $15,20 | 2,70K |
| 2026-09-10 | $15,34 | -1,22 % | $15,53 | $15,61 | $15,26 | 3,20K |
| 2026-09-09 | $15,53 | -0,68 % | $15,56 | $15,62 | $15,53 | 1,80K |
| 2026-09-08 | $15,64 | +0,21 % | $15,61 | $15,64 | $15,60 | 1,80K |
| 2026-09-04 | $15,60 | +0,43 % | $15,59 | $15,75 | $15,55 | 8,60K |
| 2026-09-03 | $15,54 | -0,65 % | $15,38 | $15,73 | $15,38 | 3,80K |
| 2026-09-02 | $15,64 | +2,29 % | $15,30 | $15,64 | $15,20 | 18,40K |
| 2026-09-01 | $15,29 | -0,97 % | $15,46 | $15,53 | $15,28 | 7,00K |
| 2026-08-31 | $15,44 | -1,89 % | $15,55 | $15,60 | $15,40 | 6,20K |
| 2026-08-28 | $15,74 | -0,33 % | $15,73 | $15,77 | $15,72 | 3,00K |
| 2026-08-27 | $15,79 | -0,25 % | $15,67 | $15,86 | $15,67 | 2,80K |
| 2026-08-26 | $15,83 | -0,10 % | $15,82 | $15,87 | $15,82 | 7,80K |
| 2026-08-25 | $15,85 | +0,90 % | $15,73 | $15,92 | $15,71 | 4,10K |
| 2026-08-24 | $15,70 | +0,03 % | $15,70 | $15,73 | $15,68 | 4,30K |
| 2026-08-21 | $15,70 | -0,25 % | $15,75 | $15,75 | $15,66 | 5,50K |
| 2026-08-20 | $15,74 | +0,58 % | $15,65 | $15,78 | $15,65 | 3,40K |
| 2026-08-19 | $15,65 | -0,13 % | $15,70 | $15,80 | $15,65 | 6,10K |
| 2026-08-18 | $15,67 | -0,51 % | $15,75 | $15,75 | $15,65 | 6,40K |
| 2026-08-17 | $15,75 | -0,13 % | $15,71 | $15,81 | $15,70 | 4,70K |
| 2026-08-14 | $15,77 | -0,63 % | $15,77 | $15,81 | $15,77 | 12,90K |
| 2026-08-13 | $15,87 | +0,76 % | $15,76 | $15,87 | $15,74 | 7,30K |
| 2026-08-12 | $15,75 | -0,13 % | $15,68 | $15,78 | $15,60 | 6,20K |
| 2026-08-11 | $15,77 | -0,13 % | $15,77 | $15,82 | $15,69 | 5,80K |
| 2026-08-10 | $15,79 | 0,00 % | $15,70 | $15,80 | $15,70 | 6,20K |
| 2026-08-07 | $15,79 | +0,22 % | $15,79 | $15,79 | $15,79 | 1,90K |
| 2026-08-06 | $15,76 | -0,41 % | $15,89 | $15,89 | $15,75 | 3,30K |
| 2026-08-05 | $15,82 | -0,69 % | $15,79 | $15,91 | $15,78 | 2,80K |
| 2026-08-04 | $15,93 | +0,31 % | $15,95 | $15,95 | $15,80 | 6,00K |
| 2026-08-03 | $15,88 | -0,06 % | $15,88 | $15,88 | $15,86 | 1,30K |
| 2026-07-31 | $15,89 | +1,02 % | $15,73 | $15,89 | $15,73 | 21,40K |
| 2026-07-30 | $15,73 | -0,25 % | $15,80 | $15,80 | $15,73 | 1,80K |
| 2026-07-29 | $15,77 | -0,25 % | $15,80 | $15,87 | $15,77 | 10,00K |
| 2026-07-28 | $15,81 | +0,18 % | $15,78 | $15,81 | $15,77 | 1,90K |
| 2026-07-27 | $15,78 | -0,06 % | $15,85 | $15,85 | $15,78 | 2,40K |
| 2026-07-24 | $15,79 | +0,13 % | $15,79 | $15,82 | $15,79 | 7,90K |
| 2026-07-23 | $15,77 | -0,66 % | $15,85 | $15,95 | $15,77 | 9,10K |
| 2026-07-22 | $15,88 | -0,59 % | $15,81 | $15,92 | $15,81 | 7,30K |
| 2026-07-21 | $15,97 | +0,06 % | $15,90 | $15,97 | $15,82 | 8,60K |
| 2026-07-20 | $15,96 | +0,06 % | $15,93 | $15,96 | $15,93 | 2,00K |
| 2026-07-17 | $15,95 | +0,22 % | $15,86 | $15,97 | $15,78 | 19,50K |
| 2026-07-16 | $15,91 | +0,35 % | $15,88 | $15,91 | $15,80 | 4,30K |
| 2026-07-15 | $15,86 | +0,18 % | $15,80 | $15,97 | $15,80 | 8,30K |
| 2026-07-14 | $15,83 | -0,49 % | $15,97 | $15,97 | $15,83 | 700 |
| 2026-07-13 | $15,91 | +0,32 % | $15,84 | $15,91 | $15,84 | 1,40K |
| 2026-07-10 | $15,86 | +0,22 % | $15,84 | $15,86 | $15,82 | 3,80K |
| 2026-07-09 | $15,82 | +0,41 % | $15,71 | $15,86 | $15,71 | 6,40K |
| 2026-07-08 | $15,76 | -0,57 % | $15,82 | $15,84 | $15,76 | 3,30K |
| 2026-07-07 | $15,85 | -0,63 % | $15,97 | $16,05 | $15,85 | 5,90K |
| 2026-07-06 | $15,95 | -0,83 % | $15,90 | $16,00 | $15,55 | 706,70K |
| 2026-07-02 | $16,08 | +0,96 % | $15,96 | $16,08 | $15,95 | 1,20K |
| 2026-07-01 | $15,93 | +1,08 % | $15,78 | $16,05 | $15,78 | 10,20K |
| 2026-06-30 | $15,76 | -2,23 % | $16,12 | $16,14 | $15,76 | 50,00K |
| 2026-06-29 | $16,12 | +0,53 % | $16,02 | $16,12 | $15,92 | 9,90K |
| 2026-06-26 | $16,03 | +1,00 % | $15,78 | $16,03 | $15,78 | 10,60K |
| 2026-06-25 | $15,88 | +0,74 % | $15,78 | $15,91 | $15,78 | 7,30K |
| 2026-06-24 | $15,76 | -1,19 % | $15,88 | $15,96 | $15,76 | 6,00K |
| 2026-06-23 | $15,95 | +0,44 % | $15,80 | $15,95 | $15,80 | 2,60K |
| 2026-06-22 | $15,88 | -0,81 % | $15,91 | $15,91 | $15,80 | 6,80K |
| 2026-06-18 | $16,01 | +0,21 % | $15,94 | $16,01 | $15,94 | 5,70K |
| 2026-06-17 | $15,98 | -0,27 % | $15,98 | $16,02 | $15,94 | 2,00K |
| 2026-06-16 | $16,02 | +0,88 % | $15,92 | $16,02 | $15,88 | 14,90K |
| 2026-06-15 | $15,88 | -0,58 % | $15,98 | $16,19 | $15,45 | 935,50K |
| 2026-06-12 | $15,97 | -0,33 % | $16,03 | $16,05 | $15,95 | 3,50K |
| 2026-06-11 | $16,02 | +0,47 % | $15,99 | $16,06 | $15,94 | 4,80K |
| 2026-06-10 | $15,95 | -0,19 % | $15,94 | $16,00 | $15,94 | 3,40K |
| 2026-06-09 | $15,98 | -0,25 % | $16,04 | $16,04 | $15,94 | 8,10K |
| 2026-06-08 | $16,02 | -0,16 % | $16,04 | $16,04 | $16,01 | 3,10K |
| 2026-06-05 | $16,05 | -0,86 % | $16,16 | $16,17 | $16,05 | 7,10K |
| 2026-06-04 | $16,18 | +0,22 % | $16,12 | $16,18 | $16,12 | 3,00K |
| 2026-06-03 | $16,15 | +0,44 % | $16,10 | $16,15 | $16,10 | 1,00K |
| 2026-06-02 | $16,08 | +0,25 % | $16,04 | $16,10 | $16,04 | 5,40K |
| 2026-06-01 | $16,04 | -0,06 % | $16,05 | $16,17 | $16,04 | 5,10K |
| 2026-05-29 | $16,05 | -2,89 % | $16,31 | $16,31 | $16,05 | 14,40K |
| 2026-05-28 | $16,53 | -0,43 % | $16,53 | $16,53 | $16,53 | 800 |
| 2026-05-27 | $16,60 | +0,45 % | $16,57 | $16,63 | $16,46 | 6,00K |
| 2026-05-26 | $16,52 | +0,64 % | $16,45 | $16,57 | $16,45 | 5,40K |
| 2026-05-22 | $16,42 | -0,42 % | $16,52 | $16,52 | $16,42 | 5,30K |