Markt geöffnet· · 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 | $14,72 | -1,27 % | $15,24 | $15,24 | $14,71 | 447,90K |
| 2026-09-29 | $14,91 | +0,13 % | $14,99 | $15,06 | $14,62 | 252,00K |
| 2026-09-28 | $14,89 | -3,00 % | $14,74 | $15,20 | $14,51 | 284,70K |
| 2026-09-25 | $15,35 | +0,26 % | $15,17 | $15,72 | $15,01 | 238,50K |
| 2026-09-24 | $15,31 | -2,67 % | $15,51 | $15,63 | $14,98 | 382,10K |
| 2026-09-23 | $15,73 | -7,42 % | $16,57 | $16,57 | $15,18 | 538,20K |
| 2026-09-22 | $16,99 | +5,20 % | $16,45 | $17,15 | $16,00 | 553,00K |
| 2026-09-21 | $16,15 | -6,00 % | $17,24 | $17,28 | $15,66 | 727,30K |
| 2026-09-18 | $17,18 | +4,50 % | $16,54 | $17,51 | $16,22 | 5,61M |
| 2026-09-17 | $16,44 | +4,51 % | $16,33 | $17,10 | $16,19 | 735,50K |
| 2026-09-16 | $15,73 | -2,05 % | $16,40 | $17,13 | $15,41 | 624,30K |
| 2026-09-15 | $16,06 | -3,37 % | $16,65 | $17,33 | $15,89 | 446,80K |
| 2026-09-14 | $16,62 | -1,77 % | $16,45 | $17,17 | $16,26 | 579,60K |
| 2026-09-11 | $16,92 | +0,53 % | $17,28 | $17,88 | $16,75 | 379,90K |
| 2026-09-10 | $16,83 | -5,87 % | $17,40 | $17,70 | $16,60 | 338,40K |
| 2026-09-09 | $17,88 | +1,25 % | $18,03 | $18,36 | $17,65 | 313,10K |
| 2026-09-08 | $17,66 | +1,20 % | $17,68 | $18,44 | $17,57 | 296,60K |
| 2026-09-04 | $17,45 | -2,24 % | $17,43 | $17,81 | $17,26 | 208,50K |
| 2026-09-03 | $17,85 | +0,17 % | $18,26 | $18,61 | $17,55 | 290,50K |
| 2026-09-02 | $17,82 | +6,13 % | $17,12 | $18,21 | $17,00 | 302,70K |
| 2026-09-01 | $16,79 | -4,22 % | $17,11 | $17,55 | $16,48 | 208,70K |
| 2026-08-31 | $17,53 | -3,42 % | $18,23 | $18,54 | $17,22 | 279,50K |
| 2026-08-28 | $18,15 | -3,51 % | $19,06 | $19,56 | $17,95 | 234,70K |
| 2026-08-27 | $18,81 | +2,56 % | $18,11 | $19,36 | $18,02 | 126,10K |
| 2026-08-26 | $18,34 | -1,40 % | $18,27 | $19,26 | $18,02 | 184,10K |
| 2026-08-25 | $18,60 | -1,80 % | $18,94 | $19,61 | $18,41 | 283,80K |
| 2026-08-24 | $18,94 | +1,61 % | $18,80 | $19,33 | $18,18 | 355,10K |
| 2026-08-21 | $18,64 | +6,82 % | $17,53 | $19,37 | $17,50 | 541,30K |
| 2026-08-20 | $17,45 | +2,05 % | $16,94 | $17,50 | $16,46 | 155,40K |
| 2026-08-19 | $17,10 | +7,28 % | $16,24 | $17,44 | $15,91 | 226,70K |
| 2026-08-18 | $15,94 | -0,38 % | $16,13 | $16,14 | $15,50 | 158,60K |
| 2026-08-17 | $16,00 | -0,37 % | $15,90 | $16,55 | $15,66 | 309,80K |
| 2026-08-14 | $16,06 | -1,11 % | $16,24 | $16,44 | $15,48 | 210,20K |
| 2026-08-13 | $16,24 | -6,13 % | $16,57 | $16,90 | $15,84 | 328,70K |
| 2026-08-12 | $17,30 | +1,76 % | $17,20 | $17,40 | $16,75 | 196,50K |
| 2026-08-11 | $17,00 | +1,01 % | $17,06 | $17,45 | $16,77 | 114,60K |
| 2026-08-10 | $16,83 | +4,73 % | $16,23 | $16,92 | $16,19 | 315,90K |
| 2026-08-07 | $16,07 | +4,15 % | $15,81 | $16,70 | $15,60 | 411,30K |
| 2026-08-06 | $15,43 | -4,28 % | $15,81 | $16,67 | $14,80 | 146,20K |
| 2026-08-05 | $16,12 | +10,11 % | $14,95 | $16,37 | $14,95 | 309,30K |
| 2026-08-04 | $14,64 | -1,28 % | $15,00 | $15,20 | $14,42 | 102,50K |
| 2026-08-03 | $14,83 | +3,20 % | $14,57 | $15,09 | $14,27 | 70,10K |
| 2026-07-31 | $14,37 | +0,84 % | $14,36 | $14,48 | $13,43 | 97,10K |
| 2026-07-30 | $14,25 | +4,63 % | $13,54 | $14,28 | $13,18 | 183,80K |
| 2026-07-29 | $13,62 | -2,51 % | $13,87 | $14,09 | $13,10 | 171,60K |
| 2026-07-28 | $13,97 | -6,74 % | $15,00 | $15,00 | $13,37 | 133,10K |
| 2026-07-27 | $14,98 | +4,10 % | $14,48 | $15,19 | $14,10 | 143,30K |
| 2026-07-24 | $14,39 | +0,21 % | $14,31 | $14,92 | $14,06 | 361,20K |
| 2026-07-23 | $14,36 | -4,01 % | $15,03 | $15,07 | $14,09 | 104,40K |
| 2026-07-22 | $14,96 | +5,65 % | $14,18 | $15,20 | $13,66 | 281,90K |
| 2026-07-21 | $14,16 | +7,11 % | $13,43 | $14,25 | $13,18 | 54,40K |
| 2026-07-20 | $13,22 | +1,93 % | $13,22 | $13,27 | $12,91 | 42,60K |
| 2026-07-17 | $12,97 | -1,59 % | $13,24 | $13,29 | $12,90 | 56,30K |
| 2026-07-16 | $13,18 | -0,45 % | $13,00 | $13,27 | $12,93 | 74,50K |
| 2026-07-15 | $13,24 | +2,16 % | $13,05 | $13,50 | $12,92 | 143,40K |
| 2026-07-14 | $12,96 | -1,52 % | $13,20 | $13,25 | $12,95 | 55,70K |
| 2026-07-13 | $13,16 | +0,53 % | $13,19 | $13,80 | $12,98 | 69,40K |
| 2026-07-10 | $13,09 | +1,47 % | $12,82 | $13,38 | $12,51 | 70,60K |
| 2026-07-09 | $12,90 | +2,95 % | $12,63 | $13,81 | $12,58 | 230,70K |
| 2026-07-08 | $12,53 | -8,81 % | $13,49 | $13,61 | $12,52 | 169,50K |
| 2026-07-07 | $13,74 | -5,24 % | $14,42 | $14,99 | $13,22 | 235,50K |
| 2026-07-06 | $14,50 | -0,62 % | $14,57 | $14,87 | $14,23 | 165,30K |
| 2026-07-02 | $14,59 | +6,81 % | $13,64 | $14,88 | $13,61 | 204,80K |
| 2026-07-01 | $13,66 | +3,33 % | $13,52 | $14,64 | $13,35 | 185,60K |
| 2026-06-30 | $13,22 | -1,49 % | $13,35 | $13,91 | $13,13 | 177,30K |
| 2026-06-29 | $13,42 | 0,00 % | $13,60 | $13,78 | $13,20 | 53,60K |
| 2026-06-26 | $13,42 | +0,98 % | $13,28 | $14,03 | $12,96 | 135,50K |
| 2026-06-25 | $13,29 | +4,07 % | $12,90 | $13,50 | $12,69 | 67,00K |
| 2026-06-24 | $12,77 | -2,52 % | $13,00 | $13,00 | $12,56 | 216,90K |
| 2026-06-23 | $13,10 | -5,62 % | $13,73 | $13,88 | $13,02 | 126,40K |
| 2026-06-22 | $13,88 | +1,39 % | $13,55 | $14,08 | $13,03 | 120,30K |
| 2026-06-18 | $13,69 | -2,14 % | $14,08 | $14,09 | $12,91 | 264,00K |
| 2026-06-17 | $13,99 | -4,31 % | $14,64 | $14,80 | $13,80 | 349,10K |
| 2026-06-16 | $14,62 | -2,73 % | $15,05 | $15,63 | $14,42 | 203,80K |
| 2026-06-15 | $15,03 | +0,20 % | $15,32 | $15,83 | $14,91 | 146,50K |
| 2026-06-12 | $15,00 | +2,53 % | $14,83 | $15,07 | $14,35 | 179,70K |
| 2026-06-11 | $14,63 | +4,80 % | $13,79 | $14,63 | $13,79 | 199,80K |
| 2026-06-10 | $13,96 | -3,72 % | $14,25 | $14,50 | $13,80 | 428,90K |
| 2026-06-09 | $14,50 | -1,96 % | $14,79 | $15,45 | $14,29 | 437,50K |
| 2026-06-08 | $14,79 | +5,64 % | $14,34 | $14,97 | $14,00 | 534,30K |
| 2026-06-05 | $14,00 | -18,37 % | $15,41 | $15,41 | $13,75 | 1,06M |
| 2026-06-04 | $17,15 | — | $15,00 | $17,15 | $14,00 | 2,38M |