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 | $20,17 | +7,92 % | $18,85 | $20,75 | $18,45 | 488,70K |
| 2026-09-29 | $18,69 | -4,84 % | $19,46 | $19,80 | $18,57 | 288,90K |
| 2026-09-28 | $19,64 | -8,74 % | $21,31 | $21,99 | $19,22 | 284,50K |
| 2026-09-25 | $21,52 | +1,89 % | $22,20 | $22,44 | $21,45 | 192,80K |
| 2026-09-24 | $21,12 | -0,80 % | $21,08 | $21,37 | $19,93 | 105,70K |
| 2026-09-23 | $21,29 | -4,91 % | $22,12 | $23,07 | $21,03 | 179,30K |
| 2026-09-22 | $22,39 | +6,01 % | $21,20 | $22,67 | $21,20 | 146,50K |
| 2026-09-21 | $21,12 | -1,26 % | $21,46 | $21,94 | $20,28 | 234,30K |
| 2026-09-18 | $21,39 | -1,97 % | $21,88 | $23,10 | $21,29 | 2,18M |
| 2026-09-17 | $21,82 | -1,45 % | $22,46 | $23,14 | $21,10 | 205,60K |
| 2026-09-16 | $22,14 | -3,57 % | $23,01 | $24,61 | $21,98 | 235,90K |
| 2026-09-15 | $22,96 | -7,04 % | $24,56 | $24,95 | $22,63 | 158,90K |
| 2026-09-14 | $24,70 | +5,83 % | $23,33 | $25,37 | $23,33 | 174,20K |
| 2026-09-11 | $23,34 | +0,26 % | $23,39 | $24,36 | $23,00 | 134,20K |
| 2026-09-10 | $23,28 | +7,03 % | $21,58 | $23,28 | $21,58 | 144,70K |
| 2026-09-09 | $21,75 | -9,60 % | $24,14 | $25,52 | $21,73 | 316,80K |
| 2026-09-08 | $24,06 | -3,22 % | $24,89 | $25,43 | $23,77 | 141,70K |
| 2026-09-04 | $24,86 | +2,35 % | $24,03 | $25,00 | $23,63 | 104,30K |
| 2026-09-03 | $24,29 | -2,49 % | $24,80 | $26,01 | $23,58 | 86,20K |
| 2026-09-02 | $24,91 | +5,51 % | $23,66 | $25,21 | $23,65 | 156,40K |
| 2026-09-01 | $23,61 | -0,30 % | $23,68 | $24,20 | $23,24 | 122,80K |
| 2026-08-31 | $23,68 | -1,50 % | $24,14 | $26,47 | $23,01 | 117,80K |
| 2026-08-28 | $24,04 | -8,42 % | $26,09 | $26,87 | $24,04 | 144,80K |
| 2026-08-27 | $26,25 | -5,71 % | $27,84 | $28,38 | $26,06 | 128,70K |
| 2026-08-26 | $27,84 | +12,12 % | $25,11 | $28,37 | $24,42 | 135,70K |
| 2026-08-25 | $24,83 | +3,11 % | $24,25 | $25,42 | $24,25 | 85,80K |
| 2026-08-24 | $24,08 | -0,95 % | $24,40 | $26,47 | $23,46 | 110,50K |
| 2026-08-21 | $24,31 | +1,12 % | $23,81 | $25,12 | $23,78 | 83,10K |
| 2026-08-20 | $24,04 | -1,56 % | $24,12 | $25,45 | $23,53 | 86,30K |
| 2026-08-19 | $24,42 | +1,88 % | $24,00 | $26,32 | $23,66 | 240,90K |
| 2026-08-18 | $23,97 | -1,76 % | $24,15 | $24,53 | $23,24 | 120,50K |
| 2026-08-17 | $24,40 | +0,74 % | $24,41 | $25,07 | $23,52 | 98,60K |
| 2026-08-14 | $24,22 | +2,15 % | $23,79 | $24,33 | $23,39 | 121,10K |
| 2026-08-13 | $23,71 | -0,38 % | $24,24 | $24,54 | $23,15 | 121,80K |
| 2026-08-12 | $23,80 | +1,88 % | $23,77 | $24,65 | $23,04 | 246,30K |
| 2026-08-11 | $23,36 | +1,48 % | $23,40 | $23,85 | $23,04 | 103,50K |
| 2026-08-10 | $23,02 | -2,54 % | $23,89 | $24,20 | $22,80 | 77,10K |
| 2026-08-07 | $23,62 | +2,30 % | $23,26 | $24,48 | $23,26 | 112,40K |
| 2026-08-06 | $23,09 | +3,36 % | $22,01 | $23,34 | $22,00 | 106,60K |
| 2026-08-05 | $22,34 | +4,25 % | $21,35 | $22,50 | $21,35 | 119,40K |
| 2026-08-04 | $21,43 | +3,78 % | $20,34 | $21,86 | $20,34 | 89,90K |
| 2026-08-03 | $20,65 | +0,93 % | $19,54 | $21,10 | $19,54 | 139,50K |
| 2026-07-31 | $20,46 | +0,69 % | $20,65 | $21,00 | $19,71 | 115,60K |
| 2026-07-30 | $20,32 | +2,94 % | $19,89 | $20,97 | $19,80 | 102,20K |
| 2026-07-29 | $19,74 | -0,80 % | $20,18 | $20,57 | $19,22 | 77,40K |
| 2026-07-28 | $19,90 | -3,12 % | $20,65 | $20,65 | $19,58 | 75,30K |
| 2026-07-27 | $20,54 | -2,65 % | $21,81 | $22,17 | $20,35 | 117,70K |
| 2026-07-24 | $21,10 | -3,83 % | $22,06 | $22,16 | $20,98 | 53,50K |
| 2026-07-23 | $21,94 | +3,00 % | $21,31 | $22,53 | $21,16 | 90,60K |
| 2026-07-22 | $21,30 | +1,43 % | $21,00 | $21,84 | $20,71 | 73,30K |
| 2026-07-21 | $21,00 | +2,19 % | $20,76 | $21,46 | $20,50 | 161,50K |
| 2026-07-20 | $20,55 | -1,44 % | $20,93 | $22,05 | $19,92 | 63,40K |
| 2026-07-17 | $20,85 | +6,81 % | $19,09 | $21,08 | $19,06 | 72,30K |
| 2026-07-16 | $19,52 | -4,55 % | $20,25 | $20,70 | $19,16 | 96,90K |
| 2026-07-15 | $20,45 | +0,05 % | $21,05 | $21,73 | $20,07 | 72,40K |
| 2026-07-14 | $20,44 | +1,69 % | $20,10 | $20,70 | $19,21 | 263,10K |
| 2026-07-13 | $20,10 | -6,86 % | $21,30 | $21,56 | $20,06 | 63,20K |
| 2026-07-10 | $21,58 | +5,22 % | $20,57 | $21,75 | $19,38 | 76,20K |
| 2026-07-09 | $20,51 | -3,53 % | $21,26 | $21,42 | $19,46 | 160,10K |
| 2026-07-08 | $21,26 | +16,62 % | $18,17 | $21,59 | $17,89 | 223,40K |
| 2026-07-07 | $18,23 | -5,89 % | $19,22 | $19,90 | $17,92 | 157,90K |
| 2026-07-06 | $19,37 | -5,83 % | $20,60 | $21,55 | $19,10 | 141,90K |
| 2026-07-02 | $20,57 | -4,10 % | $21,39 | $21,87 | $19,42 | 220,80K |
| 2026-07-01 | $21,45 | -1,24 % | $21,75 | $22,07 | $21,13 | 245,80K |
| 2026-06-30 | $21,72 | -3,55 % | $22,47 | $22,98 | $21,04 | 263,90K |
| 2026-06-29 | $22,52 | +5,23 % | $21,12 | $22,65 | $20,86 | 232,20K |
| 2026-06-26 | $21,40 | +10,54 % | $19,44 | $21,50 | $19,24 | 194,40K |
| 2026-06-25 | $19,36 | +0,26 % | $19,54 | $19,72 | $18,47 | 195,00K |
| 2026-06-24 | $19,31 | +1,79 % | $19,62 | $20,04 | $18,73 | 202,70K |
| 2026-06-23 | $18,97 | +5,45 % | $17,74 | $19,19 | $17,74 | 322,40K |
| 2026-06-22 | $17,99 | -0,99 % | $17,97 | $18,50 | $17,59 | 466,90K |
| 2026-06-18 | $18,17 | +6,26 % | $17,44 | $18,28 | $16,91 | 1,33M |
| 2026-06-17 | $17,10 | -4,84 % | $18,07 | $18,43 | $16,76 | 259,30K |
| 2026-06-16 | $17,97 | +3,04 % | $17,41 | $18,19 | $17,31 | 199,10K |
| 2026-06-15 | $17,44 | -3,11 % | $17,87 | $18,45 | $17,35 | 104,00K |
| 2026-06-12 | $18,00 | +1,58 % | $17,78 | $18,50 | $17,51 | 99,60K |
| 2026-06-11 | $17,72 | +3,50 % | $17,33 | $18,26 | $16,15 | 129,10K |
| 2026-06-10 | $17,12 | -3,06 % | $17,87 | $18,78 | $16,51 | 156,20K |
| 2026-06-09 | $17,66 | +9,01 % | $16,00 | $18,34 | $16,00 | 148,40K |
| 2026-06-08 | $16,20 | -1,46 % | $16,51 | $17,11 | $16,12 | 109,70K |
| 2026-06-05 | $16,44 | -8,05 % | $17,71 | $18,31 | $16,35 | 170,70K |
| 2026-06-04 | $17,88 | +3,77 % | $17,30 | $18,28 | $17,30 | 122,20K |
| 2026-06-03 | $17,23 | +0,12 % | $17,06 | $17,68 | $16,59 | 91,10K |
| 2026-06-02 | $17,21 | +0,47 % | $17,00 | $17,65 | $16,69 | 87,60K |
| 2026-06-01 | $17,13 | -5,83 % | $18,33 | $18,60 | $17,01 | 123,70K |
| 2026-05-29 | $18,19 | -3,24 % | $18,61 | $18,68 | $17,84 | 112,60K |
| 2026-05-28 | $18,80 | +4,16 % | $17,88 | $19,30 | $17,88 | 316,70K |
| 2026-05-27 | $18,05 | +0,22 % | $18,00 | $18,24 | $17,80 | 118,30K |
| 2026-05-26 | $18,01 | +2,91 % | $17,72 | $18,25 | $17,32 | 181,10K |
| 2026-05-22 | $17,50 | +1,80 % | $17,19 | $17,69 | $16,53 | 214,60K |