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 | $16,50 | +1,16 % | $16,42 | $16,58 | $16,04 | 2,40M |
| 2026-09-30 | $16,31 | -1,57 % | $16,63 | $16,68 | $16,00 | 2,20M |
| 2026-09-29 | $16,57 | +0,91 % | $16,24 | $16,65 | $15,87 | 1,89M |
| 2026-09-28 | $16,42 | +4,45 % | $15,60 | $16,53 | $15,52 | 2,85M |
| 2026-09-25 | $15,72 | +3,29 % | $15,20 | $16,18 | $14,83 | 2,84M |
| 2026-09-24 | $15,22 | -7,08 % | $16,43 | $16,60 | $15,20 | 2,65M |
| 2026-09-23 | $16,38 | -6,40 % | $17,44 | $17,67 | $15,86 | 2,81M |
| 2026-09-22 | $17,50 | -0,68 % | $17,88 | $18,03 | $16,97 | 2,69M |
| 2026-09-21 | $17,62 | +4,45 % | $17,01 | $17,83 | $16,60 | 2,10M |
| 2026-09-18 | $16,87 | -2,09 % | $17,13 | $17,15 | $16,77 | 2,28M |
| 2026-09-17 | $17,23 | -1,71 % | $17,72 | $17,72 | $16,93 | 2,22M |
| 2026-09-16 | $17,53 | +7,68 % | $16,31 | $18,00 | $16,12 | 3,87M |
| 2026-09-15 | $16,28 | -3,15 % | $16,66 | $17,00 | $16,25 | 2,38M |
| 2026-09-14 | $16,81 | -1,75 % | $17,18 | $17,62 | $16,60 | 2,20M |
| 2026-09-11 | $17,11 | -6,55 % | $18,48 | $18,67 | $17,07 | 1,79M |
| 2026-09-10 | $18,31 | -4,19 % | $18,77 | $19,05 | $18,09 | 1,59M |
| 2026-09-09 | $19,11 | -3,87 % | $19,67 | $19,73 | $19,03 | 1,57M |
| 2026-09-08 | $19,88 | -0,10 % | $19,51 | $20,62 | $19,34 | 1,64M |
| 2026-09-04 | $19,90 | -2,59 % | $20,04 | $20,36 | $19,49 | 1,36M |
| 2026-09-03 | $20,43 | -0,63 % | $20,71 | $20,91 | $20,03 | 1,59M |
| 2026-09-02 | $20,56 | -3,38 % | $21,25 | $21,74 | $20,54 | 1,14M |
| 2026-09-01 | $21,28 | -3,32 % | $21,98 | $22,21 | $21,08 | 919,30K |
| 2026-08-31 | $22,01 | +2,71 % | $21,00 | $22,30 | $20,56 | 1,66M |
| 2026-08-28 | $21,43 | +0,14 % | $21,40 | $21,77 | $21,22 | 921,80K |
| 2026-08-27 | $21,40 | +0,14 % | $21,20 | $21,94 | $21,02 | 1,03M |
| 2026-08-26 | $21,37 | -0,97 % | $21,24 | $21,58 | $21,02 | 1,12M |
| 2026-08-25 | $21,58 | -2,88 % | $22,16 | $22,16 | $21,30 | 1,19M |
| 2026-08-24 | $22,22 | -0,45 % | $22,40 | $23,00 | $22,06 | 1,06M |
| 2026-08-21 | $22,32 | -1,11 % | $23,25 | $23,25 | $22,06 | 1,64M |
| 2026-08-20 | $22,57 | -3,79 % | $23,11 | $23,53 | $22,22 | 1,82M |
| 2026-08-19 | $23,46 | -1,14 % | $24,20 | $24,81 | $23,42 | 1,66M |
| 2026-08-18 | $23,73 | +6,63 % | $22,16 | $24,10 | $22,10 | 2,63M |
| 2026-08-17 | $22,25 | -2,05 % | $22,50 | $22,94 | $21,70 | 1,38M |
| 2026-08-14 | $22,72 | -1,77 % | $22,92 | $22,92 | $22,35 | 1,69M |
| 2026-08-13 | $23,13 | -1,32 % | $23,33 | $23,56 | $22,88 | 1,42M |
| 2026-08-12 | $23,44 | 0,00 % | $23,16 | $23,60 | $22,71 | 1,70M |
| 2026-08-11 | $23,44 | +2,76 % | $22,61 | $23,80 | $22,56 | 1,78M |
| 2026-08-10 | $22,81 | +1,92 % | $22,03 | $23,03 | $21,83 | 2,32M |
| 2026-08-07 | $22,38 | +19,11 % | $17,39 | $22,65 | $17,07 | 5,44M |
| 2026-08-06 | $18,79 | -4,08 % | $19,30 | $19,55 | $18,50 | 3,80M |
| 2026-08-05 | $19,59 | -3,02 % | $19,25 | $19,86 | $19,00 | 3,47M |
| 2026-08-04 | $20,20 | +0,45 % | $19,95 | $20,81 | $19,60 | 2,82M |
| 2026-08-03 | $20,11 | +3,13 % | $19,82 | $20,50 | $19,73 | 3,33M |
| 2026-07-31 | $19,50 | +2,58 % | $19,10 | $19,66 | $18,56 | 1,83M |
| 2026-07-30 | $19,01 | +2,26 % | $18,31 | $19,04 | $18,03 | 2,06M |
| 2026-07-29 | $18,59 | +4,67 % | $17,79 | $18,75 | $17,42 | 1,91M |
| 2026-07-28 | $17,76 | +3,44 % | $17,17 | $18,04 | $17,17 | 1,86M |
| 2026-07-27 | $17,17 | +0,29 % | $17,13 | $17,27 | $16,34 | 1,58M |
| 2026-07-24 | $17,12 | +1,30 % | $17,09 | $17,26 | $16,49 | 1,15M |
| 2026-07-23 | $16,90 | -0,06 % | $16,93 | $17,09 | $16,14 | 1,16M |
| 2026-07-22 | $16,91 | -3,92 % | $17,55 | $17,55 | $16,78 | 1,53M |
| 2026-07-21 | $17,60 | -2,76 % | $17,62 | $18,23 | $17,23 | 1,73M |
| 2026-07-20 | $18,10 | +5,97 % | $16,95 | $18,16 | $16,70 | 1,89M |
| 2026-07-17 | $17,08 | +4,85 % | $16,25 | $17,09 | $15,91 | 2,10M |
| 2026-07-16 | $16,29 | +6,61 % | $15,37 | $16,72 | $15,34 | 1,98M |
| 2026-07-15 | $15,28 | -1,67 % | $15,22 | $15,90 | $15,08 | 1,38M |
| 2026-07-14 | $15,54 | -4,37 % | $15,75 | $16,03 | $14,57 | 1,88M |
| 2026-07-13 | $16,25 | +5,45 % | $15,50 | $16,50 | $15,40 | 1,90M |
| 2026-07-10 | $15,41 | +0,26 % | $15,46 | $15,50 | $15,00 | 1,32M |
| 2026-07-09 | $15,37 | +1,39 % | $15,24 | $15,68 | $14,95 | 1,40M |
| 2026-07-08 | $15,16 | -1,75 % | $15,17 | $15,45 | $14,89 | 1,87M |
| 2026-07-07 | $15,43 | +0,06 % | $15,65 | $15,86 | $14,90 | 1,21M |
| 2026-07-06 | $15,42 | +0,65 % | $15,20 | $15,59 | $14,80 | 1,32M |
| 2026-07-02 | $15,32 | -2,73 % | $15,94 | $16,17 | $15,22 | 1,63M |
| 2026-07-01 | $15,75 | +4,37 % | $15,10 | $15,77 | $15,10 | 1,31M |
| 2026-06-30 | $15,09 | -4,67 % | $15,97 | $15,97 | $15,05 | 1,15M |
| 2026-06-29 | $15,83 | -2,52 % | $16,24 | $16,43 | $15,58 | 1,47M |
| 2026-06-26 | $16,24 | +3,05 % | $15,69 | $16,50 | $15,47 | 3,37M |
| 2026-06-25 | $15,76 | +4,93 % | $15,12 | $15,98 | $15,01 | 2,30M |
| 2026-06-24 | $15,02 | +4,23 % | $14,42 | $15,26 | $14,41 | 2,21M |
| 2026-06-23 | $14,41 | +0,49 % | $14,17 | $14,48 | $13,95 | 3,50M |
| 2026-06-22 | $14,34 | -6,27 % | $15,17 | $15,34 | $14,32 | 2,45M |
| 2026-06-18 | $15,30 | -0,65 % | $15,68 | $15,86 | $15,08 | 2,54M |
| 2026-06-17 | $15,40 | -7,73 % | $16,44 | $17,07 | $15,33 | 2,10M |
| 2026-06-16 | $16,69 | -0,42 % | $16,95 | $17,20 | $16,60 | 1,91M |
| 2026-06-15 | $16,76 | +0,96 % | $16,92 | $17,01 | $16,30 | 1,68M |
| 2026-06-12 | $16,60 | +5,06 % | $15,56 | $16,64 | $15,51 | 1,93M |
| 2026-06-11 | $15,80 | -2,65 % | $15,96 | $16,06 | $15,38 | 3,63M |
| 2026-06-10 | $16,23 | -7,84 % | $17,50 | $17,69 | $15,93 | 2,91M |
| 2026-06-09 | $17,61 | -4,66 % | $18,64 | $18,83 | $17,50 | 2,64M |
| 2026-06-08 | $18,47 | -4,50 % | $19,53 | $20,18 | $18,44 | 3,00M |
| 2026-06-05 | $19,34 | -0,57 % | $19,53 | $20,62 | $19,31 | 2,31M |
| 2026-06-04 | $19,45 | +7,88 % | $18,52 | $19,78 | $18,32 | 2,42M |
| 2026-06-03 | $18,03 | -3,06 % | $18,60 | $18,80 | $17,64 | 2,36M |
| 2026-06-02 | $18,60 | -2,72 % | $18,83 | $19,13 | $18,33 | 1,43M |
| 2026-06-01 | $19,12 | +11,16 % | $19,47 | $20,04 | $17,72 | 5,62M |
| 2026-05-29 | $17,20 | +2,87 % | $16,83 | $18,28 | $16,80 | 3,01M |
| 2026-05-28 | $16,72 | +12,82 % | $14,59 | $16,75 | $14,42 | 4,03M |
| 2026-05-27 | $14,82 | +1,93 % | $14,69 | $14,99 | $14,11 | 2,76M |
| 2026-05-26 | $14,54 | -2,84 % | $15,07 | $15,35 | $14,52 | 2,85M |