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 | $19,03 | +1,93 % | $19,11 | $19,75 | $18,84 | 1,83M |
| 2026-09-30 | $18,67 | +0,21 % | $18,61 | $18,87 | $18,16 | 1,48M |
| 2026-09-29 | $18,63 | +0,87 % | $18,34 | $19,18 | $18,02 | 2,17M |
| 2026-09-28 | $18,47 | -9,01 % | $20,21 | $20,21 | $18,46 | 2,57M |
| 2026-09-25 | $20,30 | -1,79 % | $20,68 | $20,80 | $20,02 | 1,72M |
| 2026-09-24 | $20,67 | +1,22 % | $20,43 | $20,97 | $20,33 | 1,21M |
| 2026-09-23 | $20,42 | +0,05 % | $20,32 | $20,66 | $19,81 | 1,98M |
| 2026-09-22 | $20,41 | -1,50 % | $21,37 | $21,37 | $20,23 | 3,03M |
| 2026-09-21 | $20,72 | -3,49 % | $20,34 | $20,77 | $19,57 | 4,47M |
| 2026-09-18 | $21,47 | +3,12 % | $20,89 | $21,70 | $20,50 | 2,05M |
| 2026-09-17 | $20,82 | -0,29 % | $21,13 | $21,33 | $20,62 | 1,28M |
| 2026-09-16 | $20,88 | +1,61 % | $20,65 | $21,19 | $20,34 | 2,02M |
| 2026-09-15 | $20,55 | +1,08 % | $20,16 | $20,64 | $19,68 | 1,94M |
| 2026-09-14 | $20,33 | +0,10 % | $20,03 | $20,85 | $19,52 | 2,19M |
| 2026-09-11 | $20,31 | -1,41 % | $20,69 | $21,02 | $20,18 | 1,90M |
| 2026-09-10 | $20,60 | -3,24 % | $21,25 | $21,64 | $20,48 | 1,11M |
| 2026-09-09 | $21,29 | -1,39 % | $21,50 | $21,97 | $20,83 | 1,32M |
| 2026-09-08 | $21,59 | -2,75 % | $22,16 | $22,63 | $21,53 | 1,55M |
| 2026-09-04 | $22,20 | +2,78 % | $21,23 | $22,38 | $21,23 | 1,46M |
| 2026-09-03 | $21,60 | +3,25 % | $20,80 | $22,16 | $20,33 | 1,68M |
| 2026-09-02 | $20,92 | +0,34 % | $20,91 | $22,66 | $20,50 | 1,30M |
| 2026-09-01 | $20,85 | -1,33 % | $21,01 | $21,64 | $20,70 | 1,20M |
| 2026-08-31 | $21,13 | -0,84 % | $21,41 | $21,72 | $20,74 | 1,74M |
| 2026-08-28 | $21,31 | -1,43 % | $21,78 | $22,49 | $20,85 | 1,72M |
| 2026-08-27 | $21,62 | -2,26 % | $22,00 | $22,30 | $21,60 | 1,80M |
| 2026-08-26 | $22,12 | -1,73 % | $22,17 | $23,15 | $21,93 | 1,47M |
| 2026-08-25 | $22,51 | +2,23 % | $22,14 | $23,10 | $21,68 | 1,66M |
| 2026-08-24 | $22,02 | -1,48 % | $22,19 | $22,87 | $21,94 | 2,51M |
| 2026-08-21 | $22,35 | -2,49 % | $22,90 | $23,39 | $22,18 | 1,96M |
| 2026-08-20 | $22,92 | -5,68 % | $24,14 | $24,35 | $22,14 | 2,92M |
| 2026-08-19 | $24,30 | -2,92 % | $25,16 | $25,47 | $23,90 | 1,49M |
| 2026-08-18 | $25,03 | -4,28 % | $26,26 | $26,53 | $24,84 | 1,06M |
| 2026-08-17 | $26,15 | +3,98 % | $25,24 | $26,16 | $25,13 | 1,50M |
| 2026-08-14 | $25,15 | -2,67 % | $25,64 | $25,82 | $24,76 | 1,76M |
| 2026-08-13 | $25,84 | +0,78 % | $26,56 | $27,09 | $25,82 | 1,79M |
| 2026-08-12 | $25,64 | +0,59 % | $25,70 | $26,58 | $25,36 | 1,79M |
| 2026-08-11 | $25,49 | -4,60 % | $26,71 | $27,19 | $25,27 | 2,58M |
| 2026-08-10 | $26,72 | -7,70 % | $28,58 | $28,76 | $26,31 | 3,06M |
| 2026-08-07 | $28,95 | +3,88 % | $28,00 | $30,00 | $27,73 | 2,54M |
| 2026-08-06 | $27,87 | -34,22 % | $31,05 | $31,87 | $26,59 | 6,83M |
| 2026-08-05 | $42,37 | +0,33 % | $42,93 | $43,61 | $41,47 | 993,60K |
| 2026-08-04 | $42,23 | +2,20 % | $41,21 | $42,56 | $41,21 | 474,50K |
| 2026-08-03 | $41,32 | +5,11 % | $39,04 | $41,36 | $38,52 | 646,80K |
| 2026-07-31 | $39,31 | -1,87 % | $40,16 | $40,79 | $39,04 | 609,00K |
| 2026-07-30 | $40,06 | -2,39 % | $41,39 | $41,61 | $39,41 | 696,00K |
| 2026-07-29 | $41,04 | +4,96 % | $39,21 | $41,54 | $39,06 | 898,60K |
| 2026-07-28 | $39,10 | +1,72 % | $38,67 | $39,46 | $37,83 | 822,50K |
| 2026-07-27 | $38,44 | +1,75 % | $37,99 | $38,66 | $36,89 | 953,10K |
| 2026-07-24 | $37,78 | -2,30 % | $38,74 | $39,55 | $37,08 | 779,10K |
| 2026-07-23 | $38,67 | +7,45 % | $35,61 | $38,80 | $34,97 | 1,11M |
| 2026-07-22 | $35,99 | -3,56 % | $37,05 | $37,18 | $34,89 | 1,94M |
| 2026-07-21 | $37,32 | -1,56 % | $37,67 | $38,28 | $36,57 | 808,60K |
| 2026-07-20 | $37,91 | -5,95 % | $40,68 | $40,99 | $37,90 | 648,60K |
| 2026-07-17 | $40,31 | -0,64 % | $39,76 | $40,78 | $38,02 | 889,70K |
| 2026-07-16 | $40,57 | +0,60 % | $40,11 | $41,95 | $39,46 | 1,12M |
| 2026-07-15 | $40,33 | -13,55 % | $46,65 | $46,88 | $39,92 | 2,04M |
| 2026-07-14 | $46,65 | -2,91 % | $47,33 | $49,61 | $46,24 | 833,70K |
| 2026-07-13 | $48,05 | -0,83 % | $47,82 | $48,94 | $47,27 | 493,60K |
| 2026-07-10 | $48,45 | -0,57 % | $48,79 | $49,17 | $46,94 | 658,80K |
| 2026-07-09 | $48,73 | -1,42 % | $49,63 | $50,47 | $48,63 | 532,10K |
| 2026-07-08 | $49,43 | -3,46 % | $51,25 | $51,34 | $48,96 | 820,60K |
| 2026-07-07 | $51,20 | +2,54 % | $50,58 | $51,25 | $49,25 | 965,00K |
| 2026-07-06 | $49,93 | +3,50 % | $48,90 | $50,39 | $48,23 | 1,13M |
| 2026-07-02 | $48,24 | +2,59 % | $47,01 | $48,31 | $45,93 | 1,03M |
| 2026-07-01 | $47,02 | +9,94 % | $42,42 | $47,21 | $42,42 | 1,29M |
| 2026-06-30 | $42,77 | +3,43 % | $41,12 | $43,42 | $40,67 | 556,10K |
| 2026-06-29 | $41,35 | -0,58 % | $42,12 | $42,12 | $40,46 | 688,60K |
| 2026-06-26 | $41,59 | +3,92 % | $40,21 | $41,67 | $39,75 | 2,26M |
| 2026-06-25 | $40,02 | +1,65 % | $39,07 | $40,55 | $39,00 | 621,80K |
| 2026-06-24 | $39,37 | -0,96 % | $39,56 | $40,24 | $38,89 | 582,40K |
| 2026-06-23 | $39,75 | -0,67 % | $39,78 | $40,85 | $39,41 | 604,10K |
| 2026-06-22 | $40,02 | -0,82 % | $40,00 | $40,68 | $39,43 | 586,40K |
| 2026-06-18 | $40,35 | +4,13 % | $38,75 | $40,36 | $37,93 | 1,16M |
| 2026-06-17 | $38,75 | +0,78 % | $38,33 | $39,50 | $38,18 | 907,60K |
| 2026-06-16 | $38,45 | +4,77 % | $37,15 | $38,59 | $36,29 | 949,90K |
| 2026-06-15 | $36,70 | -6,23 % | $38,75 | $39,04 | $36,12 | 1,23M |
| 2026-06-12 | $39,14 | -4,02 % | $40,71 | $41,54 | $38,89 | 891,20K |
| 2026-06-11 | $40,78 | +2,59 % | $39,85 | $41,24 | $39,06 | 1,27M |
| 2026-06-10 | $39,75 | +1,20 % | $38,70 | $40,57 | $38,10 | 1,33M |
| 2026-06-09 | $39,28 | -8,57 % | $39,58 | $39,60 | $37,04 | 4,40M |
| 2026-06-08 | $42,96 | -1,40 % | $43,80 | $44,39 | $42,46 | 566,00K |
| 2026-06-05 | $43,57 | -2,96 % | $44,92 | $45,02 | $43,27 | 510,60K |
| 2026-06-04 | $44,90 | +0,83 % | $44,47 | $45,74 | $44,32 | 819,30K |
| 2026-06-03 | $44,53 | +6,89 % | $41,75 | $44,87 | $41,59 | 2,20M |
| 2026-06-02 | $41,66 | +0,65 % | $41,16 | $42,00 | $40,04 | 953,70K |
| 2026-06-01 | $41,39 | +10,64 % | $38,02 | $41,92 | $37,84 | 1,77M |
| 2026-05-29 | $37,41 | -4,15 % | $38,66 | $39,10 | $37,16 | 1,24M |
| 2026-05-28 | $39,03 | -0,94 % | $39,89 | $40,23 | $38,80 | 882,90K |
| 2026-05-27 | $39,40 | -1,43 % | $39,81 | $40,37 | $38,11 | 1,38M |
| 2026-05-26 | $39,97 | -0,22 % | $39,85 | $41,37 | $38,46 | 9,71M |