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