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 | $18,22 | -2,25 % | $18,64 | $18,69 | $18,06 | 2,00M |
| 2026-09-29 | $18,64 | -0,85 % | $18,68 | $18,74 | $18,38 | 1,37M |
| 2026-09-28 | $18,80 | +0,70 % | $18,43 | $18,86 | $17,64 | 2,27M |
| 2026-09-25 | $18,67 | +1,52 % | $18,49 | $18,77 | $18,02 | 2,22M |
| 2026-09-24 | $18,39 | -2,96 % | $18,85 | $19,14 | $18,05 | 2,56M |
| 2026-09-23 | $18,95 | -8,94 % | $20,72 | $20,76 | $18,74 | 3,76M |
| 2026-09-22 | $20,81 | +3,33 % | $20,46 | $21,19 | $20,19 | 2,19M |
| 2026-09-21 | $20,14 | +0,15 % | $20,29 | $20,50 | $19,97 | 1,76M |
| 2026-09-18 | $20,11 | -2,71 % | $20,63 | $20,74 | $19,62 | 6,29M |
| 2026-09-17 | $20,67 | +4,61 % | $20,23 | $21,75 | $19,97 | 2,59M |
| 2026-09-16 | $19,76 | -4,63 % | $20,68 | $20,89 | $19,72 | 2,51M |
| 2026-09-15 | $20,72 | -0,96 % | $20,81 | $21,06 | $20,29 | 2,53M |
| 2026-09-14 | $20,92 | +2,30 % | $20,55 | $21,40 | $20,38 | 2,19M |
| 2026-09-11 | $20,45 | -0,34 % | $20,76 | $21,10 | $20,29 | 1,81M |
| 2026-09-10 | $20,52 | -6,81 % | $22,02 | $22,02 | $20,28 | 2,20M |
| 2026-09-09 | $22,02 | +5,16 % | $20,81 | $23,22 | $20,63 | 4,16M |
| 2026-09-08 | $20,94 | -6,93 % | $19,86 | $21,32 | $19,51 | 6,24M |
| 2026-09-04 | $22,50 | -2,13 % | $22,58 | $22,65 | $21,98 | 2,96M |
| 2026-09-03 | $22,99 | -0,95 % | $23,15 | $23,34 | $22,42 | 2,77M |
| 2026-09-02 | $23,21 | +8,81 % | $21,33 | $23,62 | $21,33 | 4,81M |
| 2026-09-01 | $21,33 | +1,43 % | $20,88 | $21,82 | $20,55 | 2,62M |
| 2026-08-31 | $21,03 | +0,81 % | $20,56 | $21,16 | $20,18 | 2,66M |
| 2026-08-28 | $20,86 | -3,38 % | $21,49 | $22,58 | $20,83 | 3,61M |
| 2026-08-27 | $21,59 | +10,95 % | $19,35 | $22,59 | $18,77 | 7,92M |
| 2026-08-26 | $19,46 | +2,85 % | $18,74 | $19,48 | $18,31 | 2,41M |
| 2026-08-25 | $18,92 | +4,36 % | $18,42 | $19,05 | $18,19 | 1,70M |
| 2026-08-24 | $18,13 | -3,51 % | $18,53 | $18,71 | $17,90 | 1,38M |
| 2026-08-21 | $18,79 | -2,24 % | $19,39 | $19,73 | $18,66 | 1,67M |
| 2026-08-20 | $19,22 | -2,58 % | $19,42 | $19,95 | $18,59 | 2,91M |
| 2026-08-19 | $19,73 | +9,49 % | $18,74 | $20,19 | $18,74 | 4,94M |
| 2026-08-18 | $18,02 | -0,88 % | $18,17 | $18,29 | $17,88 | 1,60M |
| 2026-08-17 | $18,18 | +0,44 % | $17,93 | $18,30 | $17,72 | 1,73M |
| 2026-08-14 | $18,10 | -1,74 % | $18,22 | $18,26 | $17,69 | 1,56M |
| 2026-08-13 | $18,42 | +0,22 % | $18,41 | $18,73 | $18,20 | 2,52M |
| 2026-08-12 | $18,38 | +0,88 % | $18,06 | $18,49 | $17,86 | 2,37M |
| 2026-08-11 | $18,22 | +6,05 % | $17,23 | $18,25 | $17,23 | 3,00M |
| 2026-08-10 | $17,18 | +2,38 % | $16,53 | $17,21 | $16,38 | 2,70M |
| 2026-08-07 | $16,78 | 0,00 % | $16,87 | $17,26 | $16,47 | 3,06M |
| 2026-08-06 | $16,78 | +5,34 % | $16,66 | $17,19 | $16,35 | 5,24M |
| 2026-08-05 | $15,93 | -2,81 % | $16,43 | $16,76 | $15,82 | 3,11M |
| 2026-08-04 | $16,39 | +3,21 % | $16,01 | $16,45 | $15,64 | 2,88M |
| 2026-08-03 | $15,88 | +6,86 % | $15,09 | $15,89 | $14,75 | 3,80M |
| 2026-07-31 | $14,86 | -4,50 % | $15,50 | $15,65 | $14,84 | 3,60M |
| 2026-07-30 | $15,56 | +0,13 % | $15,54 | $15,65 | $15,04 | 3,02M |
| 2026-07-29 | $15,54 | +0,71 % | $15,43 | $15,86 | $15,09 | 2,86M |
| 2026-07-28 | $15,43 | -2,89 % | $15,74 | $15,98 | $15,05 | 3,52M |
| 2026-07-27 | $15,89 | +1,34 % | $16,46 | $16,69 | $15,88 | 3,70M |
| 2026-07-24 | $15,68 | -1,26 % | $15,88 | $16,03 | $15,49 | 2,14M |
| 2026-07-23 | $15,88 | +0,38 % | $15,57 | $16,02 | $15,43 | 2,49M |
| 2026-07-22 | $15,82 | -2,41 % | $16,20 | $16,37 | $15,81 | 2,43M |
| 2026-07-21 | $16,21 | -3,68 % | $16,81 | $17,22 | $16,02 | 4,12M |
| 2026-07-20 | $16,83 | -2,26 % | $17,39 | $17,70 | $16,83 | 1,78M |
| 2026-07-17 | $17,22 | -0,06 % | $16,66 | $17,68 | $16,65 | 5,40M |
| 2026-07-16 | $17,23 | -2,16 % | $17,61 | $17,82 | $17,22 | 3,18M |
| 2026-07-15 | $17,61 | -1,95 % | $18,05 | $18,13 | $17,02 | 3,51M |
| 2026-07-14 | $17,96 | -4,57 % | $18,85 | $18,85 | $17,94 | 2,96M |
| 2026-07-13 | $18,82 | -0,69 % | $18,97 | $19,36 | $18,52 | 2,46M |
| 2026-07-10 | $18,95 | -7,65 % | $20,54 | $20,54 | $18,68 | 3,03M |
| 2026-07-09 | $20,52 | +1,53 % | $20,39 | $20,88 | $20,05 | 3,01M |
| 2026-07-08 | $20,21 | +2,12 % | $19,73 | $20,30 | $19,36 | 3,31M |
| 2026-07-07 | $19,79 | +3,18 % | $19,27 | $19,85 | $18,63 | 2,43M |
| 2026-07-06 | $19,18 | -0,52 % | $19,21 | $19,63 | $18,74 | 2,85M |
| 2026-07-02 | $19,28 | +5,93 % | $18,41 | $19,56 | $18,03 | 4,36M |
| 2026-07-01 | $18,20 | +1,28 % | $18,23 | $18,41 | $17,45 | 3,43M |
| 2026-06-30 | $17,97 | +5,58 % | $17,50 | $18,19 | $16,90 | 4,21M |
| 2026-06-29 | $17,02 | +1,01 % | $16,86 | $17,40 | $16,43 | 3,80M |
| 2026-06-26 | $16,85 | +5,18 % | $15,79 | $16,92 | $15,79 | 20,03M |
| 2026-06-25 | $16,02 | -4,07 % | $16,73 | $16,85 | $15,94 | 2,54M |
| 2026-06-24 | $16,70 | -3,24 % | $17,26 | $17,41 | $16,69 | 2,75M |
| 2026-06-23 | $17,26 | -2,21 % | $17,33 | $17,80 | $17,22 | 2,37M |
| 2026-06-22 | $17,65 | +0,68 % | $17,82 | $18,18 | $17,50 | 2,36M |
| 2026-06-18 | $17,53 | +3,36 % | $17,05 | $18,01 | $17,05 | 5,61M |
| 2026-06-17 | $16,96 | +7,48 % | $16,16 | $17,92 | $16,16 | 4,51M |
| 2026-06-16 | $15,78 | +0,06 % | $15,77 | $16,00 | $15,39 | 2,20M |
| 2026-06-15 | $15,77 | +3,00 % | $15,68 | $16,09 | $15,57 | 2,31M |
| 2026-06-12 | $15,31 | +2,07 % | $15,01 | $15,55 | $15,01 | 2,27M |
| 2026-06-11 | $15,00 | -0,73 % | $15,02 | $15,16 | $14,68 | 2,76M |
| 2026-06-10 | $15,11 | -4,91 % | $15,56 | $16,05 | $15,02 | 2,33M |
| 2026-06-09 | $15,89 | +2,19 % | $15,87 | $16,28 | $15,42 | 2,44M |
| 2026-06-08 | $15,55 | -1,27 % | $15,77 | $15,97 | $15,42 | 2,43M |
| 2026-06-05 | $15,75 | -5,46 % | $16,59 | $16,69 | $15,66 | 2,74M |
| 2026-06-04 | $16,66 | +2,59 % | $16,49 | $16,90 | $16,46 | 2,34M |
| 2026-06-03 | $16,24 | -0,06 % | $16,25 | $16,52 | $16,10 | 3,54M |
| 2026-06-02 | $16,25 | -7,72 % | $17,60 | $17,61 | $15,95 | 4,61M |
| 2026-06-01 | $17,61 | -1,45 % | $17,59 | $18,22 | $17,40 | 3,10M |
| 2026-05-29 | $17,87 | +3,29 % | $17,42 | $17,99 | $17,42 | 3,65M |
| 2026-05-28 | $17,30 | +3,72 % | $16,61 | $17,36 | $16,61 | 2,93M |
| 2026-05-27 | $16,68 | +0,06 % | $16,81 | $17,05 | $16,53 | 2,19M |
| 2026-05-26 | $16,67 | -0,77 % | $16,89 | $17,00 | $16,42 | 3,09M |
| 2026-05-22 | $16,80 | -0,94 % | $16,90 | $17,21 | $16,76 | 1,96M |