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 | $20,75 | +5,22 % | $19,64 | $20,92 | $19,64 | 711,71K |
| 2026-09-30 | $19,72 | +2,28 % | $19,41 | $19,96 | $19,35 | 1,44M |
| 2026-09-29 | $19,28 | -0,10 % | $19,33 | $19,75 | $19,21 | 1,43M |
| 2026-09-28 | $19,30 | -6,22 % | $20,75 | $20,75 | $18,94 | 1,73M |
| 2026-09-25 | $20,58 | -4,06 % | $21,68 | $21,70 | $20,56 | 2,12M |
| 2026-09-24 | $21,45 | +1,18 % | $20,88 | $21,76 | $20,88 | 2,76M |
| 2026-09-23 | $21,20 | +0,05 % | $21,15 | $21,44 | $20,88 | 1,22M |
| 2026-09-22 | $21,19 | -0,42 % | $21,19 | $21,73 | $20,64 | 1,85M |
| 2026-09-21 | $21,28 | +0,42 % | $21,65 | $21,65 | $21,10 | 1,86M |
| 2026-09-18 | $21,19 | +2,07 % | $20,91 | $21,42 | $20,68 | 4,95M |
| 2026-09-17 | $20,76 | +10,66 % | $19,36 | $20,77 | $19,32 | 2,53M |
| 2026-09-16 | $18,76 | +0,05 % | $18,80 | $19,26 | $18,45 | 1,88M |
| 2026-09-15 | $18,75 | +1,08 % | $18,55 | $18,88 | $18,44 | 2,20M |
| 2026-09-14 | $18,55 | -3,64 % | $19,20 | $19,31 | $18,43 | 1,55M |
| 2026-09-11 | $19,25 | +0,68 % | $19,43 | $19,55 | $18,85 | 1,46M |
| 2026-09-10 | $19,12 | -0,42 % | $19,15 | $19,20 | $18,83 | 2,82M |
| 2026-09-09 | $19,20 | -5,19 % | $18,75 | $19,41 | $18,60 | 11,01M |
| 2026-09-08 | $20,25 | +3,74 % | $19,55 | $20,47 | $19,24 | 1,70M |
| 2026-09-04 | $19,52 | +5,29 % | $18,59 | $19,75 | $18,59 | 1,43M |
| 2026-09-03 | $18,54 | +0,82 % | $18,38 | $18,87 | $18,10 | 715,80K |
| 2026-09-02 | $18,39 | +1,77 % | $17,98 | $18,56 | $17,86 | 839,00K |
| 2026-09-01 | $18,07 | -2,43 % | $18,45 | $18,57 | $17,80 | 890,20K |
| 2026-08-31 | $18,52 | -0,16 % | $18,13 | $18,65 | $17,88 | 1,42M |
| 2026-08-28 | $18,55 | -2,16 % | $19,00 | $19,65 | $18,40 | 1,63M |
| 2026-08-27 | $18,96 | +12,99 % | $17,30 | $19,06 | $17,30 | 2,58M |
| 2026-08-26 | $16,78 | -3,51 % | $18,35 | $18,68 | $16,70 | 2,09M |
| 2026-08-25 | $17,39 | -2,47 % | $17,94 | $18,18 | $17,20 | 1,25M |
| 2026-08-24 | $17,83 | -0,11 % | $17,69 | $18,23 | $17,61 | 969,50K |
| 2026-08-21 | $17,85 | +1,25 % | $17,65 | $17,93 | $17,23 | 1,09M |
| 2026-08-20 | $17,63 | +3,46 % | $17,59 | $17,67 | $16,88 | 914,50K |
| 2026-08-19 | $17,04 | -2,46 % | $17,48 | $17,83 | $17,02 | 675,70K |
| 2026-08-18 | $17,47 | -3,32 % | $17,88 | $17,99 | $17,14 | 1,20M |
| 2026-08-17 | $18,07 | +3,61 % | $17,79 | $18,16 | $17,50 | 1,17M |
| 2026-08-14 | $17,44 | +7,19 % | $16,26 | $17,50 | $16,19 | 703,30K |
| 2026-08-13 | $16,27 | +0,81 % | $16,06 | $16,73 | $16,00 | 941,60K |
| 2026-08-12 | $16,14 | -2,89 % | $16,81 | $17,22 | $16,11 | 1,04M |
| 2026-08-11 | $16,62 | +3,42 % | $16,07 | $17,29 | $16,05 | 1,97M |
| 2026-08-10 | $16,07 | -2,67 % | $15,53 | $17,54 | $15,02 | 2,00M |
| 2026-08-07 | $16,51 | +3,19 % | $16,19 | $16,97 | $15,89 | 1,59M |
| 2026-08-06 | $16,00 | +1,52 % | $15,76 | $16,45 | $15,58 | 1,26M |
| 2026-08-05 | $15,76 | -1,44 % | $16,00 | $16,21 | $15,62 | 1,09M |
| 2026-08-04 | $15,99 | +1,27 % | $15,98 | $16,30 | $15,91 | 958,40K |
| 2026-08-03 | $15,79 | +3,88 % | $15,22 | $15,91 | $15,06 | 932,60K |
| 2026-07-31 | $15,20 | +4,83 % | $14,59 | $15,21 | $14,08 | 1,38M |
| 2026-07-30 | $14,50 | +0,97 % | $14,57 | $14,96 | $14,42 | 1,08M |
| 2026-07-29 | $14,36 | -2,84 % | $14,82 | $15,09 | $14,19 | 1,17M |
| 2026-07-28 | $14,78 | -8,20 % | $16,08 | $16,10 | $14,48 | 1,45M |
| 2026-07-27 | $16,10 | -0,31 % | $16,35 | $16,42 | $15,26 | 1,39M |
| 2026-07-24 | $16,15 | -1,16 % | $16,34 | $16,75 | $16,04 | 582,50K |
| 2026-07-23 | $16,34 | -2,21 % | $16,54 | $16,77 | $16,18 | 659,50K |
| 2026-07-22 | $16,71 | -0,65 % | $16,69 | $16,90 | $16,56 | 544,10K |
| 2026-07-21 | $16,82 | +2,62 % | $16,51 | $17,12 | $16,10 | 807,20K |
| 2026-07-20 | $16,39 | +0,18 % | $16,40 | $16,77 | $16,26 | 531,30K |
| 2026-07-17 | $16,36 | -3,02 % | $16,55 | $16,97 | $16,31 | 703,00K |
| 2026-07-16 | $16,87 | -1,06 % | $16,94 | $17,09 | $16,68 | 842,90K |
| 2026-07-15 | $17,05 | -1,56 % | $17,40 | $17,65 | $16,98 | 594,70K |
| 2026-07-14 | $17,32 | +3,46 % | $17,38 | $18,06 | $17,28 | 1,09M |
| 2026-07-13 | $16,74 | -6,79 % | $17,85 | $17,94 | $16,71 | 1,03M |
| 2026-07-10 | $17,96 | -2,60 % | $18,30 | $18,35 | $17,61 | 636,00K |
| 2026-07-09 | $18,44 | +1,15 % | $18,36 | $18,50 | $17,97 | 655,70K |
| 2026-07-08 | $18,23 | +1,45 % | $17,85 | $18,53 | $17,71 | 1,03M |
| 2026-07-07 | $17,97 | +1,30 % | $17,76 | $18,14 | $17,44 | 1,54M |
| 2026-07-06 | $17,74 | -3,95 % | $18,83 | $18,83 | $17,59 | 1,82M |
| 2026-07-02 | $18,47 | -6,39 % | $19,76 | $19,88 | $18,40 | 1,30M |
| 2026-07-01 | $19,73 | -3,09 % | $20,15 | $20,25 | $19,52 | 3,06M |
| 2026-06-30 | $20,36 | -0,39 % | $20,21 | $20,52 | $20,00 | 1,38M |
| 2026-06-29 | $20,44 | +0,84 % | $20,27 | $20,63 | $20,06 | 1,39M |
| 2026-06-26 | $20,27 | +0,40 % | $20,02 | $20,85 | $19,89 | 3,46M |
| 2026-06-25 | $20,19 | +0,90 % | $20,20 | $20,83 | $19,99 | 1,07M |
| 2026-06-24 | $20,01 | -2,49 % | $20,53 | $20,61 | $19,81 | 1,49M |
| 2026-06-23 | $20,52 | +1,89 % | $19,77 | $20,78 | $19,74 | 1,54M |
| 2026-06-22 | $20,14 | -0,10 % | $20,13 | $20,53 | $19,77 | 1,64M |
| 2026-06-18 | $20,16 | +4,02 % | $19,60 | $20,33 | $19,29 | 1,56M |
| 2026-06-17 | $19,38 | +1,89 % | $18,87 | $19,46 | $18,80 | 1,13M |
| 2026-06-16 | $19,02 | +0,58 % | $18,84 | $19,30 | $18,65 | 1,60M |
| 2026-06-15 | $18,91 | +2,77 % | $18,54 | $19,00 | $18,38 | 1,13M |
| 2026-06-12 | $18,40 | +4,13 % | $17,74 | $18,42 | $17,49 | 1,07M |
| 2026-06-11 | $17,67 | +3,70 % | $17,24 | $17,73 | $17,12 | 1,39M |
| 2026-06-10 | $17,04 | +3,65 % | $16,52 | $17,10 | $16,36 | 1,13M |
| 2026-06-09 | $16,44 | -1,62 % | $16,85 | $17,03 | $16,32 | 1,11M |
| 2026-06-08 | $16,71 | +3,72 % | $16,10 | $16,76 | $15,95 | 1,21M |
| 2026-06-05 | $16,11 | -4,16 % | $16,86 | $16,90 | $16,06 | 943,40K |
| 2026-06-04 | $16,81 | -1,47 % | $16,76 | $17,02 | $16,43 | 1,40M |
| 2026-06-03 | $17,06 | +0,65 % | $16,87 | $17,06 | $16,28 | 2,27M |
| 2026-06-02 | $16,95 | -1,28 % | $17,06 | $17,28 | $16,89 | 1,15M |
| 2026-06-01 | $17,17 | -1,09 % | $17,22 | $17,40 | $17,02 | 1,51M |
| 2026-05-29 | $17,36 | +0,81 % | $17,22 | $17,41 | $16,83 | 2,41M |
| 2026-05-28 | $17,22 | -6,06 % | $17,21 | $17,44 | $17,05 | 6,05M |
| 2026-05-27 | $18,33 | -0,11 % | $18,42 | $18,72 | $18,27 | 796,80K |
| 2026-05-26 | $18,35 | +2,51 % | $18,12 | $18,50 | $17,96 | 831,30K |