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 | $16,39 | -0,30 % | $16,36 | $16,42 | $16,25 | 337,71K |
| 2026-09-30 | $16,44 | -1,02 % | $16,68 | $16,78 | $16,38 | 173,70K |
| 2026-09-29 | $16,61 | +0,85 % | $16,40 | $16,64 | $16,31 | 329,50K |
| 2026-09-28 | $16,47 | -0,90 % | $16,63 | $16,84 | $16,44 | 187,50K |
| 2026-09-25 | $16,62 | +0,85 % | $16,45 | $17,24 | $16,39 | 188,30K |
| 2026-09-24 | $16,48 | -0,54 % | $16,55 | $16,60 | $16,34 | 291,00K |
| 2026-09-23 | $16,57 | -1,49 % | $16,90 | $16,90 | $16,56 | 216,50K |
| 2026-09-22 | $16,82 | -0,77 % | $16,89 | $17,04 | $16,78 | 127,90K |
| 2026-09-21 | $16,95 | +1,19 % | $16,75 | $16,95 | $16,70 | 163,50K |
| 2026-09-18 | $16,75 | -1,35 % | $16,99 | $17,00 | $16,67 | 439,20K |
| 2026-09-17 | $16,98 | -0,18 % | $16,91 | $17,10 | $16,91 | 190,10K |
| 2026-09-16 | $17,01 | +0,65 % | $16,85 | $17,14 | $16,85 | 140,80K |
| 2026-09-15 | $16,90 | -0,18 % | $16,93 | $17,00 | $16,88 | 201,30K |
| 2026-09-14 | $16,93 | -0,82 % | $17,11 | $17,20 | $16,91 | 255,50K |
| 2026-09-11 | $17,07 | -1,84 % | $17,37 | $17,41 | $17,07 | 391,20K |
| 2026-09-10 | $17,39 | -0,17 % | $17,55 | $17,55 | $17,32 | 174,30K |
| 2026-09-09 | $17,42 | +0,29 % | $17,42 | $17,52 | $17,36 | 215,50K |
| 2026-09-08 | $17,37 | -0,86 % | $17,46 | $17,56 | $17,35 | 212,00K |
| 2026-09-04 | $17,52 | 0,00 % | $17,44 | $17,52 | $17,36 | 117,20K |
| 2026-09-03 | $17,52 | -0,34 % | $17,55 | $17,64 | $17,45 | 123,70K |
| 2026-09-02 | $17,58 | 0,00 % | $17,60 | $17,85 | $17,46 | 205,20K |
| 2026-09-01 | $17,58 | -0,17 % | $17,53 | $17,67 | $17,53 | 227,50K |
| 2026-08-31 | $17,61 | -0,11 % | $17,71 | $17,71 | $17,55 | 218,50K |
| 2026-08-28 | $17,63 | +0,34 % | $17,53 | $17,74 | $17,53 | 116,70K |
| 2026-08-27 | $17,57 | -0,85 % | $17,72 | $17,72 | $17,46 | 145,00K |
| 2026-08-26 | $17,72 | +0,51 % | $17,49 | $17,77 | $17,49 | 132,10K |
| 2026-08-25 | $17,63 | -0,68 % | $17,63 | $17,75 | $17,50 | 161,50K |
| 2026-08-24 | $17,75 | +0,57 % | $17,52 | $17,76 | $17,52 | 171,60K |
| 2026-08-21 | $17,65 | +0,23 % | $17,52 | $17,73 | $17,43 | 187,50K |
| 2026-08-20 | $17,61 | -1,01 % | $17,76 | $17,78 | $17,57 | 130,20K |
| 2026-08-19 | $17,79 | +1,31 % | $17,66 | $17,84 | $17,55 | 190,10K |
| 2026-08-18 | $17,56 | +0,40 % | $17,56 | $17,88 | $17,52 | 326,20K |
| 2026-08-17 | $17,49 | -1,46 % | $17,74 | $17,79 | $17,41 | 181,10K |
| 2026-08-14 | $17,75 | +1,08 % | $17,55 | $17,85 | $17,55 | 330,30K |
| 2026-08-13 | $17,56 | -0,85 % | $17,79 | $17,85 | $17,53 | 273,20K |
| 2026-08-12 | $17,71 | +1,08 % | $17,58 | $17,84 | $17,48 | 157,40K |
| 2026-08-11 | $17,52 | +0,06 % | $17,53 | $17,79 | $17,42 | 341,40K |
| 2026-08-10 | $17,51 | -1,13 % | $17,66 | $17,98 | $17,42 | 643,00K |
| 2026-08-07 | $17,71 | -0,17 % | $17,60 | $18,06 | $17,41 | 151,50K |
| 2026-08-06 | $17,74 | -0,67 % | $17,49 | $17,79 | $17,10 | 207,10K |
| 2026-08-05 | $17,86 | -2,03 % | $18,15 | $18,16 | $17,60 | 156,90K |
| 2026-08-04 | $18,23 | -3,13 % | $18,45 | $18,45 | $18,00 | 171,20K |
| 2026-08-03 | $18,82 | +0,86 % | $18,78 | $18,84 | $18,53 | 290,00K |
| 2026-07-31 | $18,66 | +0,27 % | $18,42 | $18,71 | $18,40 | 213,70K |
| 2026-07-30 | $18,61 | +2,14 % | $18,15 | $18,66 | $18,15 | 169,40K |
| 2026-07-29 | $18,22 | -2,77 % | $18,80 | $18,89 | $18,16 | 198,60K |
| 2026-07-28 | $18,74 | +2,35 % | $18,44 | $18,88 | $18,44 | 103,70K |
| 2026-07-27 | $18,31 | -1,35 % | $18,34 | $18,60 | $18,27 | 160,40K |
| 2026-07-24 | $18,56 | +1,20 % | $18,31 | $18,72 | $18,31 | 90,10K |
| 2026-07-23 | $18,34 | -0,70 % | $18,72 | $18,72 | $18,30 | 125,90K |
| 2026-07-22 | $18,47 | +0,76 % | $18,50 | $18,63 | $18,44 | 127,50K |
| 2026-07-21 | $18,33 | +1,50 % | $18,10 | $18,38 | $18,04 | 156,20K |
| 2026-07-20 | $18,06 | -0,33 % | $18,18 | $18,42 | $18,04 | 226,40K |
| 2026-07-17 | $18,12 | -1,31 % | $18,12 | $18,50 | $18,06 | 81,70K |
| 2026-07-16 | $18,36 | +1,44 % | $18,08 | $18,49 | $18,00 | 91,20K |
| 2026-07-15 | $18,10 | -1,31 % | $18,43 | $18,57 | $18,07 | 132,40K |
| 2026-07-14 | $18,34 | -0,76 % | $18,59 | $18,63 | $18,33 | 140,70K |
| 2026-07-13 | $18,48 | +3,65 % | $18,05 | $18,56 | $18,05 | 215,20K |
| 2026-07-10 | $17,83 | -0,56 % | $17,88 | $18,01 | $17,76 | 140,70K |
| 2026-07-09 | $17,93 | -0,99 % | $18,00 | $18,04 | $17,78 | 128,40K |
| 2026-07-08 | $18,11 | +1,34 % | $17,91 | $18,18 | $17,85 | 132,90K |
| 2026-07-07 | $17,87 | +2,11 % | $17,56 | $18,06 | $17,56 | 108,90K |
| 2026-07-06 | $17,50 | -0,06 % | $17,60 | $17,75 | $17,50 | 144,20K |
| 2026-07-02 | $17,51 | +0,63 % | $17,50 | $17,74 | $17,42 | 145,00K |
| 2026-07-01 | $17,40 | +1,75 % | $17,19 | $17,43 | $17,16 | 91,80K |
| 2026-06-30 | $17,10 | -2,23 % | $17,42 | $17,55 | $17,07 | 84,90K |
| 2026-06-29 | $17,49 | +0,58 % | $17,47 | $17,60 | $17,35 | 96,00K |
| 2026-06-26 | $17,39 | -0,06 % | $17,30 | $17,61 | $17,20 | 165,00K |
| 2026-06-25 | $17,40 | +2,96 % | $16,90 | $17,45 | $16,90 | 121,00K |
| 2026-06-24 | $16,90 | -3,70 % | $17,50 | $17,50 | $16,90 | 263,40K |
| 2026-06-23 | $17,55 | +3,30 % | $17,17 | $17,59 | $17,01 | 159,00K |
| 2026-06-22 | $16,99 | +2,66 % | $16,84 | $17,27 | $16,63 | 205,70K |
| 2026-06-18 | $16,55 | -2,07 % | $17,03 | $17,10 | $16,53 | 2,69M |
| 2026-06-17 | $16,90 | -1,57 % | $17,16 | $17,40 | $16,63 | 451,60K |
| 2026-06-16 | $17,17 | -1,60 % | $17,41 | $17,70 | $17,14 | 310,40K |
| 2026-06-15 | $17,45 | -2,30 % | $17,90 | $18,00 | $17,37 | 404,80K |
| 2026-06-12 | $17,86 | -5,75 % | $18,84 | $18,94 | $17,80 | 521,80K |
| 2026-06-11 | $18,95 | -0,94 % | $19,27 | $19,49 | $18,83 | 157,40K |
| 2026-06-10 | $19,13 | +0,58 % | $19,19 | $19,56 | $19,12 | 142,80K |
| 2026-06-09 | $19,02 | -0,52 % | $19,00 | $19,39 | $19,00 | 147,10K |
| 2026-06-08 | $19,12 | -0,68 % | $19,15 | $19,49 | $19,03 | 90,90K |
| 2026-06-05 | $19,25 | -0,88 % | $19,50 | $19,62 | $19,06 | 93,40K |
| 2026-06-04 | $19,42 | +2,16 % | $19,04 | $19,47 | $19,02 | 132,50K |
| 2026-06-03 | $19,01 | -1,40 % | $19,25 | $19,51 | $19,01 | 117,90K |
| 2026-06-02 | $19,28 | +0,63 % | $19,22 | $19,48 | $19,11 | 163,30K |
| 2026-06-01 | $19,16 | -1,24 % | $19,25 | $19,49 | $19,05 | 219,70K |
| 2026-05-29 | $19,40 | -0,82 % | $19,50 | $19,60 | $19,31 | 115,80K |
| 2026-05-28 | $19,56 | -0,41 % | $19,61 | $19,85 | $19,50 | 82,60K |
| 2026-05-27 | $19,64 | -1,60 % | $19,90 | $20,10 | $19,63 | 150,50K |
| 2026-05-26 | $19,96 | -1,63 % | $20,17 | $20,29 | $19,90 | 173,10K |