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 | $18,22 | -3,09 % | $18,56 | $18,87 | $18,05 | 1,43M |
| 2026-09-30 | $18,80 | +3,10 % | $18,28 | $18,94 | $17,94 | 1,73M |
| 2026-09-29 | $18,24 | +2,10 % | $17,90 | $18,31 | $17,75 | 1,50M |
| 2026-09-28 | $17,86 | -1,87 % | $18,16 | $18,16 | $17,60 | 1,55M |
| 2026-09-25 | $18,20 | +1,28 % | $18,03 | $18,35 | $17,76 | 1,34M |
| 2026-09-24 | $17,97 | +1,87 % | $17,52 | $18,11 | $17,18 | 2,07M |
| 2026-09-23 | $17,64 | -3,00 % | $18,20 | $18,47 | $17,09 | 2,09M |
| 2026-09-22 | $18,18 | +0,64 % | $18,23 | $18,56 | $17,97 | 1,67M |
| 2026-09-21 | $18,07 | +2,55 % | $17,74 | $18,45 | $17,39 | 2,11M |
| 2026-09-18 | $17,62 | -0,34 % | $17,65 | $17,95 | $17,37 | 5,18M |
| 2026-09-17 | $17,68 | +2,31 % | $17,53 | $18,05 | $17,37 | 2,58M |
| 2026-09-16 | $17,28 | -4,48 % | $18,08 | $18,11 | $17,25 | 2,33M |
| 2026-09-15 | $18,09 | -1,42 % | $18,19 | $18,19 | $17,71 | 1,13M |
| 2026-09-14 | $18,35 | +0,94 % | $18,30 | $18,68 | $18,24 | 1,19M |
| 2026-09-11 | $18,18 | -3,40 % | $19,01 | $19,02 | $18,02 | 1,22M |
| 2026-09-10 | $18,82 | -5,14 % | $19,67 | $19,69 | $18,40 | 1,65M |
| 2026-09-09 | $19,84 | -0,50 % | $19,82 | $20,20 | $19,69 | 1,24M |
| 2026-09-08 | $19,94 | -3,02 % | $20,19 | $20,48 | $19,90 | 1,20M |
| 2026-09-04 | $20,56 | -0,58 % | $20,46 | $21,00 | $20,46 | 1,36M |
| 2026-09-03 | $20,68 | -0,48 % | $20,85 | $20,99 | $20,54 | 1,92M |
| 2026-09-02 | $20,78 | +3,38 % | $20,23 | $21,00 | $19,97 | 2,02M |
| 2026-09-01 | $20,10 | +4,20 % | $19,29 | $20,15 | $19,09 | 1,41M |
| 2026-08-31 | $19,29 | -1,28 % | $19,44 | $19,46 | $19,00 | 1,40M |
| 2026-08-28 | $19,54 | -3,08 % | $19,98 | $20,05 | $19,47 | 1,04M |
| 2026-08-27 | $20,16 | +0,35 % | $20,01 | $20,23 | $19,70 | 652,40K |
| 2026-08-26 | $20,09 | +0,85 % | $19,92 | $20,22 | $19,60 | 789,70K |
| 2026-08-25 | $19,92 | +1,79 % | $19,73 | $20,40 | $19,70 | 975,00K |
| 2026-08-24 | $19,57 | -0,41 % | $19,70 | $19,87 | $19,17 | 1,44M |
| 2026-08-21 | $19,65 | -0,51 % | $19,93 | $20,28 | $19,25 | 1,70M |
| 2026-08-20 | $19,75 | -4,91 % | $20,39 | $20,72 | $19,64 | 1,12M |
| 2026-08-19 | $20,77 | +4,29 % | $20,67 | $20,88 | $20,01 | 1,19M |
| 2026-08-18 | $19,92 | +0,78 % | $19,83 | $20,10 | $19,67 | 1,01M |
| 2026-08-17 | $19,76 | -0,40 % | $19,52 | $20,27 | $19,28 | 1,10M |
| 2026-08-14 | $19,84 | +3,98 % | $19,08 | $19,86 | $18,82 | 1,25M |
| 2026-08-13 | $19,08 | -3,64 % | $19,89 | $20,02 | $19,04 | 1,20M |
| 2026-08-12 | $19,80 | -2,41 % | $20,26 | $20,71 | $19,68 | 1,07M |
| 2026-08-11 | $20,29 | -0,39 % | $20,46 | $20,58 | $19,93 | 791,00K |
| 2026-08-10 | $20,37 | -0,15 % | $20,40 | $20,65 | $20,07 | 1,02M |
| 2026-08-07 | $20,40 | +3,24 % | $19,96 | $20,41 | $19,72 | 1,25M |
| 2026-08-06 | $19,76 | -0,80 % | $19,61 | $20,39 | $19,38 | 1,48M |
| 2026-08-05 | $19,92 | +4,40 % | $17,31 | $20,31 | $17,20 | 3,78M |
| 2026-08-04 | $19,08 | -0,83 % | $19,56 | $19,85 | $19,00 | 2,04M |
| 2026-08-03 | $19,24 | +1,00 % | $19,01 | $19,41 | $18,67 | 1,61M |
| 2026-07-31 | $19,05 | -2,21 % | $19,37 | $19,50 | $18,64 | 1,21M |
| 2026-07-30 | $19,48 | +1,35 % | $19,17 | $19,66 | $18,83 | 1,10M |
| 2026-07-29 | $19,22 | -2,09 % | $19,74 | $19,89 | $18,85 | 1,75M |
| 2026-07-28 | $19,63 | -4,34 % | $20,48 | $20,48 | $19,40 | 939,10K |
| 2026-07-27 | $20,52 | -1,39 % | $21,09 | $21,57 | $20,50 | 1,10M |
| 2026-07-24 | $20,81 | -1,89 % | $21,38 | $21,44 | $20,57 | 1,23M |
| 2026-07-23 | $21,21 | -3,81 % | $21,80 | $21,88 | $21,17 | 1,31M |
| 2026-07-22 | $22,05 | -2,61 % | $22,44 | $22,75 | $21,83 | 1,06M |
| 2026-07-21 | $22,64 | +1,57 % | $22,37 | $22,72 | $22,10 | 1,19M |
| 2026-07-20 | $22,29 | -2,24 % | $22,95 | $23,27 | $22,28 | 1,31M |
| 2026-07-17 | $22,80 | +0,40 % | $22,34 | $23,45 | $22,24 | 1,06M |
| 2026-07-16 | $22,71 | -3,44 % | $23,52 | $24,41 | $22,67 | 1,60M |
| 2026-07-15 | $23,52 | -2,53 % | $23,96 | $24,19 | $23,26 | 2,28M |
| 2026-07-14 | $24,13 | +5,42 % | $22,57 | $24,20 | $22,57 | 2,08M |
| 2026-07-13 | $22,89 | -3,05 % | $23,21 | $23,33 | $22,26 | 1,42M |
| 2026-07-10 | $23,61 | -4,95 % | $24,79 | $24,79 | $23,01 | 2,10M |
| 2026-07-09 | $24,84 | +1,14 % | $24,78 | $25,17 | $24,33 | 1,44M |
| 2026-07-08 | $24,56 | +5,68 % | $22,98 | $25,24 | $22,95 | 4,02M |
| 2026-07-07 | $23,24 | +5,25 % | $22,38 | $23,47 | $22,03 | 2,29M |
| 2026-07-06 | $22,08 | +1,19 % | $21,78 | $22,20 | $21,24 | 1,57M |
| 2026-07-02 | $21,82 | +4,45 % | $20,94 | $21,85 | $20,71 | 2,20M |
| 2026-07-01 | $20,89 | -4,44 % | $22,02 | $22,29 | $20,70 | 2,17M |
| 2026-06-30 | $21,86 | +0,37 % | $21,98 | $22,33 | $21,62 | 2,47M |
| 2026-06-29 | $21,78 | +2,21 % | $21,20 | $22,05 | $20,86 | 4,12M |
| 2026-06-26 | $21,31 | +7,57 % | $20,09 | $21,36 | $19,92 | 4,57M |
| 2026-06-25 | $19,81 | -0,85 % | $19,96 | $20,55 | $19,80 | 1,47M |
| 2026-06-24 | $19,98 | +1,89 % | $19,73 | $20,72 | $19,65 | 2,26M |
| 2026-06-23 | $19,61 | +1,50 % | $19,32 | $20,00 | $19,21 | 1,02M |
| 2026-06-22 | $19,32 | +1,68 % | $19,21 | $19,59 | $18,94 | 1,84M |
| 2026-06-18 | $19,00 | -0,21 % | $19,60 | $20,37 | $18,92 | 3,99M |
| 2026-06-17 | $19,04 | +2,64 % | $18,67 | $19,29 | $18,64 | 1,90M |
| 2026-06-16 | $18,55 | +0,38 % | $18,51 | $18,62 | $18,25 | 2,17M |
| 2026-06-15 | $18,48 | +1,26 % | $18,22 | $18,55 | $18,01 | 1,95M |
| 2026-06-12 | $18,25 | +1,90 % | $18,05 | $18,33 | $17,74 | 1,05M |
| 2026-06-11 | $17,91 | +1,88 % | $17,37 | $18,11 | $17,31 | 1,58M |
| 2026-06-10 | $17,58 | -0,62 % | $17,69 | $18,05 | $17,44 | 1,40M |
| 2026-06-09 | $17,69 | +4,30 % | $17,30 | $18,07 | $17,10 | 1,44M |
| 2026-06-08 | $16,96 | -2,19 % | $17,38 | $17,54 | $16,66 | 2,34M |
| 2026-06-05 | $17,34 | -3,77 % | $18,13 | $18,13 | $17,11 | 2,70M |
| 2026-06-04 | $18,02 | -1,74 % | $17,10 | $18,26 | $16,90 | 7,80M |
| 2026-06-03 | $18,34 | -0,27 % | $18,58 | $18,58 | $18,10 | 1,25M |
| 2026-06-02 | $18,39 | -2,44 % | $18,67 | $19,00 | $18,20 | 1,36M |
| 2026-06-01 | $18,85 | -3,78 % | $19,25 | $19,57 | $18,60 | 1,49M |
| 2026-05-29 | $19,59 | -0,81 % | $19,75 | $19,88 | $19,43 | 861,50K |
| 2026-05-28 | $19,75 | +0,71 % | $19,58 | $19,80 | $19,31 | 1,02M |
| 2026-05-27 | $19,61 | -1,46 % | $19,90 | $20,42 | $19,51 | 1,05M |
| 2026-05-26 | $19,90 | -0,20 % | $19,99 | $20,36 | $19,66 | 850,10K |