Markt geöffnet· · 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 | $30,36 | +0,36 % | $30,86 | $30,99 | $30,10 | 147,62K |
| 2026-09-30 | $30,25 | +3,42 % | $29,36 | $30,82 | $29,36 | 950,70K |
| 2026-09-29 | $29,25 | +0,52 % | $29,08 | $29,44 | $28,49 | 534,10K |
| 2026-09-28 | $29,10 | -1,05 % | $29,06 | $29,32 | $28,26 | 641,00K |
| 2026-09-25 | $29,41 | -1,90 % | $29,90 | $30,69 | $29,24 | 873,00K |
| 2026-09-24 | $29,98 | +1,49 % | $29,48 | $30,74 | $29,09 | 1,10M |
| 2026-09-23 | $29,54 | +4,12 % | $28,31 | $30,25 | $27,91 | 1,07M |
| 2026-09-22 | $28,37 | +3,81 % | $27,99 | $28,57 | $27,27 | 759,20K |
| 2026-09-21 | $27,33 | -2,32 % | $28,07 | $28,08 | $26,90 | 646,10K |
| 2026-09-18 | $27,98 | +0,50 % | $28,36 | $28,43 | $27,26 | 5,02M |
| 2026-09-17 | $27,84 | +4,58 % | $26,62 | $28,00 | $26,50 | 755,40K |
| 2026-09-16 | $26,62 | +1,99 % | $25,75 | $26,72 | $25,32 | 997,60K |
| 2026-09-15 | $26,10 | -2,50 % | $26,25 | $26,71 | $25,42 | 681,80K |
| 2026-09-14 | $26,77 | +3,92 % | $26,22 | $27,30 | $26,00 | 656,40K |
| 2026-09-11 | $25,76 | -2,28 % | $26,33 | $26,64 | $25,74 | 429,60K |
| 2026-09-10 | $26,36 | +1,54 % | $25,97 | $26,87 | $25,68 | 661,20K |
| 2026-09-09 | $25,96 | -1,63 % | $26,51 | $26,86 | $25,82 | 485,90K |
| 2026-09-08 | $26,39 | -6,19 % | $27,94 | $28,00 | $26,32 | 666,30K |
| 2026-09-04 | $28,13 | +1,99 % | $27,40 | $28,19 | $26,57 | 442,90K |
| 2026-09-03 | $27,58 | +0,40 % | $28,08 | $28,76 | $27,26 | 577,20K |
| 2026-09-02 | $27,47 | -0,11 % | $27,40 | $27,69 | $26,88 | 572,40K |
| 2026-09-01 | $27,50 | -1,54 % | $27,50 | $28,12 | $27,16 | 353,80K |
| 2026-08-31 | $27,93 | -2,24 % | $28,15 | $28,75 | $27,64 | 640,80K |
| 2026-08-28 | $28,57 | +1,10 % | $28,30 | $28,98 | $28,13 | 434,20K |
| 2026-08-27 | $28,26 | +2,35 % | $28,21 | $29,11 | $28,01 | 425,30K |
| 2026-08-26 | $27,61 | -1,00 % | $27,21 | $27,99 | $26,89 | 587,10K |
| 2026-08-25 | $27,89 | +1,68 % | $27,13 | $28,05 | $27,00 | 734,60K |
| 2026-08-24 | $27,43 | +1,63 % | $27,05 | $27,71 | $26,93 | 595,30K |
| 2026-08-21 | $26,99 | +1,58 % | $26,58 | $27,27 | $26,00 | 473,60K |
| 2026-08-20 | $26,57 | +0,72 % | $26,22 | $26,65 | $25,80 | 425,50K |
| 2026-08-19 | $26,38 | +5,44 % | $24,95 | $26,69 | $24,89 | 623,80K |
| 2026-08-18 | $25,02 | -1,57 % | $25,30 | $26,05 | $24,98 | 566,30K |
| 2026-08-17 | $25,42 | -2,94 % | $25,95 | $26,46 | $25,37 | 584,90K |
| 2026-08-14 | $26,19 | -0,64 % | $26,25 | $26,39 | $25,37 | 568,60K |
| 2026-08-13 | $26,36 | +5,23 % | $26,00 | $26,54 | $25,15 | 909,10K |
| 2026-08-12 | $25,05 | +0,76 % | $24,31 | $25,08 | $23,77 | 789,30K |
| 2026-08-11 | $24,86 | +6,65 % | $23,23 | $25,30 | $22,49 | 977,80K |
| 2026-08-10 | $23,31 | +4,95 % | $22,19 | $23,33 | $21,95 | 1,16M |
| 2026-08-07 | $22,21 | +3,01 % | $22,00 | $23,24 | $21,41 | 1,10M |
| 2026-08-06 | $21,56 | +0,94 % | $20,79 | $21,60 | $20,10 | 1,00M |
| 2026-08-05 | $21,36 | -2,51 % | $22,00 | $22,00 | $20,98 | 581,70K |
| 2026-08-04 | $21,91 | +3,94 % | $21,01 | $22,03 | $20,95 | 1,05M |
| 2026-08-03 | $21,08 | +3,64 % | $20,65 | $21,65 | $20,00 | 828,70K |
| 2026-07-31 | $20,34 | +1,24 % | $19,72 | $20,40 | $19,27 | 693,70K |
| 2026-07-30 | $20,09 | -2,81 % | $20,46 | $20,46 | $19,17 | 893,10K |
| 2026-07-29 | $20,67 | +0,39 % | $20,63 | $21,31 | $20,15 | 908,60K |
| 2026-07-28 | $20,59 | +5,05 % | $19,85 | $21,00 | $19,81 | 1,09M |
| 2026-07-27 | $19,60 | +10,80 % | $18,03 | $19,80 | $18,03 | 1,02M |
| 2026-07-24 | $17,69 | +3,57 % | $17,34 | $18,25 | $17,01 | 477,10K |
| 2026-07-23 | $17,08 | -2,40 % | $17,60 | $17,91 | $16,61 | 943,00K |
| 2026-07-22 | $17,50 | -3,21 % | $18,02 | $18,05 | $16,69 | 1,13M |
| 2026-07-21 | $18,08 | -2,74 % | $18,20 | $18,70 | $17,25 | 837,40K |
| 2026-07-20 | $18,59 | +3,51 % | $17,69 | $18,71 | $17,58 | 568,40K |
| 2026-07-17 | $17,96 | -2,44 % | $18,53 | $19,10 | $17,82 | 442,50K |
| 2026-07-16 | $18,41 | -1,50 % | $19,05 | $19,09 | $18,00 | 957,60K |
| 2026-07-15 | $18,69 | +0,11 % | $18,85 | $19,51 | $18,48 | 706,20K |
| 2026-07-14 | $18,67 | +1,97 % | $18,35 | $19,20 | $18,00 | 783,50K |
| 2026-07-13 | $18,31 | +2,12 % | $18,19 | $18,72 | $17,90 | 842,60K |
| 2026-07-10 | $17,93 | -2,08 % | $18,63 | $18,86 | $17,87 | 612,10K |
| 2026-07-09 | $18,31 | +2,18 % | $17,51 | $18,38 | $17,01 | 484,60K |
| 2026-07-08 | $17,92 | -1,81 % | $17,92 | $18,04 | $17,03 | 764,40K |
| 2026-07-07 | $18,25 | -5,64 % | $19,53 | $19,82 | $18,11 | 1,25M |
| 2026-07-06 | $19,34 | +0,16 % | $18,92 | $19,73 | $18,88 | 1,11M |
| 2026-07-02 | $19,31 | +1,85 % | $18,76 | $19,64 | $18,73 | 919,90K |
| 2026-07-01 | $18,96 | +4,52 % | $18,65 | $19,67 | $18,49 | 868,40K |
| 2026-06-30 | $18,14 | -2,84 % | $18,22 | $18,90 | $18,08 | 1,11M |
| 2026-06-29 | $18,67 | +6,81 % | $17,74 | $19,09 | $17,25 | 1,43M |
| 2026-06-26 | $17,48 | +13,73 % | $15,34 | $17,64 | $15,34 | 7,25M |
| 2026-06-25 | $15,37 | +1,79 % | $14,93 | $15,60 | $14,76 | 1,14M |
| 2026-06-24 | $15,10 | +0,40 % | $14,82 | $15,45 | $14,66 | 832,40K |
| 2026-06-23 | $15,04 | +0,67 % | $14,68 | $15,34 | $14,41 | 966,00K |
| 2026-06-22 | $14,94 | -2,29 % | $14,85 | $16,11 | $14,65 | 1,36M |
| 2026-06-18 | $15,29 | +3,17 % | $14,69 | $15,32 | $14,48 | 1,94M |
| 2026-06-17 | $14,82 | +4,44 % | $14,18 | $15,21 | $14,06 | 1,46M |
| 2026-06-16 | $14,19 | -5,27 % | $14,76 | $15,27 | $14,00 | 1,05M |
| 2026-06-15 | $14,98 | -0,79 % | $15,29 | $15,74 | $14,70 | 919,70K |
| 2026-06-12 | $15,10 | +2,30 % | $15,40 | $15,87 | $14,76 | 1,24M |
| 2026-06-11 | $14,76 | +0,14 % | $14,50 | $15,17 | $14,37 | 937,10K |
| 2026-06-10 | $14,74 | +0,61 % | $14,36 | $15,31 | $14,11 | 792,50K |
| 2026-06-09 | $14,65 | -1,74 % | $14,65 | $15,50 | $13,97 | 1,09M |
| 2026-06-08 | $14,91 | +1,15 % | $15,01 | $15,24 | $14,68 | 682,70K |
| 2026-06-05 | $14,74 | -3,53 % | $15,50 | $15,65 | $14,50 | 856,80K |
| 2026-06-04 | $15,28 | +1,13 % | $15,30 | $15,83 | $14,78 | 1,10M |
| 2026-06-03 | $15,11 | -2,14 % | $15,15 | $15,33 | $14,76 | 1,13M |
| 2026-06-02 | $15,44 | -9,39 % | $16,24 | $16,52 | $15,33 | 740,00K |
| 2026-06-01 | $17,04 | +11,88 % | $15,79 | $17,20 | $15,32 | 1,07M |
| 2026-05-29 | $15,23 | +5,03 % | $14,64 | $15,50 | $14,53 | 1,70M |
| 2026-05-28 | $14,50 | +1,12 % | $14,34 | $15,16 | $14,01 | 646,40K |
| 2026-05-27 | $14,34 | -0,69 % | $14,30 | $14,94 | $14,27 | 720,80K |
| 2026-05-26 | $14,44 | -3,54 % | $14,99 | $15,49 | $14,44 | 601,60K |