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 | $12,17 | +1,00 % | $12,09 | $12,24 | $11,98 | 18,49M |
| 2026-09-29 | $12,05 | -2,35 % | $12,42 | $12,55 | $11,85 | 22,67M |
| 2026-09-28 | $12,34 | -2,06 % | $12,55 | $12,58 | $12,18 | 23,07M |
| 2026-09-25 | $12,60 | -0,24 % | $12,56 | $12,77 | $12,49 | 14,52M |
| 2026-09-24 | $12,63 | -0,39 % | $12,75 | $12,85 | $12,49 | 18,93M |
| 2026-09-23 | $12,68 | -3,79 % | $13,16 | $13,17 | $12,58 | 28,11M |
| 2026-09-22 | $13,18 | -5,04 % | $14,03 | $14,05 | $13,15 | 29,61M |
| 2026-09-21 | $13,88 | -0,29 % | $14,06 | $14,23 | $13,82 | 21,87M |
| 2026-09-18 | $13,92 | -2,38 % | $14,43 | $14,50 | $13,89 | 149,24M |
| 2026-09-17 | $14,26 | -1,59 % | $14,86 | $14,86 | $14,22 | 18,37M |
| 2026-09-16 | $14,49 | -3,40 % | $14,92 | $14,97 | $14,47 | 14,97M |
| 2026-09-15 | $15,00 | +0,20 % | $14,77 | $15,31 | $14,51 | 21,28M |
| 2026-09-14 | $14,97 | +4,39 % | $14,55 | $14,98 | $14,31 | 19,56M |
| 2026-09-11 | $14,34 | +2,65 % | $14,02 | $14,39 | $13,86 | 11,22M |
| 2026-09-10 | $13,97 | +0,65 % | $13,81 | $14,06 | $13,71 | 10,54M |
| 2026-09-09 | $13,88 | -1,00 % | $14,01 | $14,09 | $13,71 | 16,40M |
| 2026-09-08 | $14,02 | -2,84 % | $14,32 | $14,39 | $13,82 | 19,80M |
| 2026-09-04 | $14,43 | -4,37 % | $15,18 | $15,26 | $14,23 | 25,54M |
| 2026-09-03 | $15,09 | +3,71 % | $14,86 | $15,19 | $14,37 | 23,64M |
| 2026-09-02 | $14,55 | +5,59 % | $13,66 | $14,59 | $13,60 | 21,81M |
| 2026-09-01 | $13,78 | +0,44 % | $13,53 | $13,94 | $13,37 | 16,50M |
| 2026-08-31 | $13,72 | +1,11 % | $13,97 | $14,17 | $13,49 | 23,75M |
| 2026-08-28 | $13,57 | +1,12 % | $13,43 | $13,81 | $13,34 | 13,06M |
| 2026-08-27 | $13,42 | +2,99 % | $13,12 | $13,65 | $13,08 | 20,62M |
| 2026-08-26 | $13,03 | -1,66 % | $13,14 | $13,51 | $12,97 | 13,50M |
| 2026-08-25 | $13,25 | -0,15 % | $13,13 | $13,39 | $13,08 | 11,14M |
| 2026-08-24 | $13,27 | +0,68 % | $13,16 | $13,42 | $13,15 | 14,63M |
| 2026-08-21 | $13,18 | -1,05 % | $13,33 | $13,37 | $13,14 | 13,19M |
| 2026-08-20 | $13,32 | -1,62 % | $13,55 | $13,62 | $13,15 | 14,44M |
| 2026-08-19 | $13,54 | +0,89 % | $13,40 | $13,76 | $13,22 | 14,83M |
| 2026-08-18 | $13,42 | +0,15 % | $13,44 | $13,78 | $13,32 | 19,77M |
| 2026-08-17 | $13,40 | -5,23 % | $13,79 | $13,97 | $13,30 | 23,17M |
| 2026-08-14 | $14,14 | -2,88 % | $14,49 | $14,63 | $14,00 | 17,56M |
| 2026-08-13 | $14,56 | +7,93 % | $13,73 | $14,70 | $13,57 | 34,67M |
| 2026-08-12 | $13,49 | -0,52 % | $13,46 | $13,69 | $13,06 | 23,48M |
| 2026-08-11 | $13,56 | +1,27 % | $13,20 | $13,75 | $13,15 | 31,82M |
| 2026-08-10 | $13,39 | -2,97 % | $13,48 | $13,72 | $12,83 | 57,40M |
| 2026-08-07 | $13,80 | -21,90 % | $12,87 | $14,57 | $12,83 | 133,34M |
| 2026-08-06 | $17,67 | -6,80 % | $18,52 | $19,00 | $17,39 | 92,05M |
| 2026-08-05 | $18,96 | -1,96 % | $19,52 | $19,55 | $18,71 | 16,45M |
| 2026-08-04 | $19,34 | +5,68 % | $17,96 | $19,37 | $17,87 | 21,82M |
| 2026-08-03 | $18,30 | +1,44 % | $18,65 | $18,95 | $18,24 | 14,82M |
| 2026-07-31 | $18,04 | -1,31 % | $18,08 | $18,29 | $17,71 | 16,45M |
| 2026-07-30 | $18,28 | -4,24 % | $18,40 | $18,65 | $18,02 | 18,55M |
| 2026-07-29 | $19,09 | +0,95 % | $18,67 | $19,51 | $18,54 | 18,82M |
| 2026-07-28 | $18,91 | +5,76 % | $18,09 | $19,06 | $18,01 | 20,62M |
| 2026-07-27 | $17,88 | +3,41 % | $17,79 | $18,43 | $17,63 | 13,24M |
| 2026-07-24 | $17,29 | +2,98 % | $16,96 | $17,51 | $16,86 | 19,70M |
| 2026-07-23 | $16,79 | -4,49 % | $17,58 | $17,60 | $16,70 | 17,35M |
| 2026-07-22 | $17,58 | -3,67 % | $18,46 | $18,50 | $17,43 | 12,46M |
| 2026-07-21 | $18,25 | -2,09 % | $18,32 | $18,75 | $18,10 | 12,11M |
| 2026-07-20 | $18,64 | +0,27 % | $18,57 | $19,12 | $18,13 | 11,72M |
| 2026-07-17 | $18,59 | -2,77 % | $18,91 | $19,20 | $18,35 | 13,65M |
| 2026-07-16 | $19,12 | -1,29 % | $19,70 | $19,99 | $19,02 | 8,57M |
| 2026-07-15 | $19,37 | +2,27 % | $19,34 | $19,76 | $19,13 | 10,34M |
| 2026-07-14 | $18,94 | -4,30 % | $19,07 | $19,47 | $18,91 | 13,74M |
| 2026-07-13 | $19,79 | +1,33 % | $20,28 | $20,53 | $19,73 | 12,35M |
| 2026-07-10 | $19,53 | -1,11 % | $20,23 | $20,38 | $19,39 | 8,55M |
| 2026-07-09 | $19,75 | +3,57 % | $18,60 | $19,80 | $18,50 | 9,13M |
| 2026-07-08 | $19,07 | -0,57 % | $19,22 | $19,26 | $18,78 | 11,55M |
| 2026-07-07 | $19,18 | -0,67 % | $19,74 | $19,94 | $18,98 | 10,17M |
| 2026-07-06 | $19,31 | +1,10 % | $18,75 | $19,47 | $18,51 | 13,59M |
| 2026-07-02 | $19,10 | -0,26 % | $19,08 | $19,36 | $19,00 | 10,94M |
| 2026-07-01 | $19,15 | +5,92 % | $18,65 | $19,64 | $18,15 | 18,78M |
| 2026-06-30 | $18,08 | -3,06 % | $18,00 | $18,38 | $17,47 | 29,05M |
| 2026-06-29 | $18,65 | +1,52 % | $18,97 | $19,33 | $18,51 | 15,90M |
| 2026-06-26 | $18,37 | +6,00 % | $17,40 | $18,47 | $17,37 | 27,35M |
| 2026-06-25 | $17,33 | -2,09 % | $17,51 | $17,88 | $16,98 | 15,02M |
| 2026-06-24 | $17,70 | -1,28 % | $17,97 | $18,40 | $17,66 | 14,27M |
| 2026-06-23 | $17,93 | -0,50 % | $17,70 | $18,22 | $17,21 | 23,13M |
| 2026-06-22 | $18,02 | -2,65 % | $18,22 | $18,67 | $17,69 | 21,42M |
| 2026-06-18 | $18,51 | +1,93 % | $18,06 | $18,57 | $17,77 | 50,68M |
| 2026-06-17 | $18,16 | -4,22 % | $18,93 | $19,02 | $18,15 | 18,75M |
| 2026-06-16 | $18,96 | -1,61 % | $19,23 | $19,47 | $18,72 | 17,32M |
| 2026-06-15 | $19,27 | -0,05 % | $19,47 | $19,64 | $18,89 | 24,06M |
| 2026-06-12 | $19,28 | +2,01 % | $18,77 | $19,99 | $18,31 | 30,94M |
| 2026-06-11 | $18,90 | -2,02 % | $19,09 | $19,23 | $18,37 | 19,37M |
| 2026-06-10 | $19,29 | -3,02 % | $19,58 | $20,58 | $19,20 | 21,37M |
| 2026-06-09 | $19,89 | +2,37 % | $19,17 | $20,13 | $19,06 | 18,68M |
| 2026-06-08 | $19,43 | -2,61 % | $19,58 | $19,99 | $19,10 | 23,46M |
| 2026-06-05 | $19,95 | -5,14 % | $21,14 | $21,42 | $19,83 | 18,20M |
| 2026-06-04 | $21,03 | +2,29 % | $20,95 | $21,91 | $20,54 | 19,80M |
| 2026-06-03 | $20,56 | -2,56 % | $21,00 | $21,03 | $20,05 | 17,60M |
| 2026-06-02 | $21,10 | -9,13 % | $22,53 | $22,60 | $21,00 | 21,91M |
| 2026-06-01 | $23,22 | +7,70 % | $21,99 | $23,57 | $21,78 | 22,97M |
| 2026-05-29 | $21,56 | +1,94 % | $21,20 | $22,16 | $20,97 | 48,46M |
| 2026-05-28 | $21,15 | -5,11 % | $21,24 | $21,76 | $20,80 | 21,72M |
| 2026-05-27 | $22,29 | +0,50 % | $22,13 | $23,36 | $22,13 | 17,33M |
| 2026-05-26 | $22,18 | -0,89 % | $22,00 | $22,56 | $21,75 | 16,67M |
| 2026-05-22 | $22,38 | +5,17 % | $21,35 | $22,51 | $21,31 | 16,29M |