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