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 | $18,99 | -7,77 % | $20,42 | $20,58 | $18,99 | 2,96M |
| 2026-09-30 | $20,59 | +2,98 % | $20,27 | $20,75 | $20,00 | 1,40M |
| 2026-09-29 | $20,00 | -2,80 % | $20,68 | $20,85 | $19,73 | 1,23M |
| 2026-09-28 | $20,57 | +0,49 % | $20,31 | $20,70 | $20,03 | 1,34M |
| 2026-09-25 | $20,47 | -0,92 % | $20,75 | $21,00 | $20,16 | 2,09M |
| 2026-09-24 | $20,66 | -3,59 % | $21,10 | $21,25 | $20,22 | 2,21M |
| 2026-09-23 | $21,43 | -3,12 % | $22,11 | $22,18 | $21,20 | 2,86M |
| 2026-09-22 | $22,12 | +2,50 % | $22,02 | $22,33 | $21,54 | 1,46M |
| 2026-09-21 | $21,58 | -1,91 % | $22,28 | $22,40 | $21,53 | 1,75M |
| 2026-09-18 | $22,00 | +0,32 % | $21,99 | $22,17 | $21,80 | 5,38M |
| 2026-09-17 | $21,93 | -2,27 % | $22,88 | $22,97 | $21,72 | 1,27M |
| 2026-09-16 | $22,44 | +2,79 % | $21,89 | $22,46 | $21,68 | 1,67M |
| 2026-09-15 | $21,83 | -1,67 % | $21,98 | $22,14 | $21,40 | 1,21M |
| 2026-09-14 | $22,20 | +4,52 % | $21,47 | $22,30 | $21,27 | 1,30M |
| 2026-09-11 | $21,24 | -4,71 % | $22,48 | $22,69 | $21,18 | 943,20K |
| 2026-09-10 | $22,29 | -1,94 % | $22,40 | $22,60 | $21,99 | 1,31M |
| 2026-09-09 | $22,73 | -1,90 % | $23,11 | $23,58 | $22,70 | 1,58M |
| 2026-09-08 | $23,17 | +1,09 % | $22,38 | $23,83 | $22,22 | 1,83M |
| 2026-09-04 | $22,92 | -0,17 % | $22,62 | $23,03 | $22,62 | 759,90K |
| 2026-09-03 | $22,96 | +0,79 % | $23,08 | $23,28 | $22,57 | 1,19M |
| 2026-09-02 | $22,78 | -1,09 % | $23,11 | $23,74 | $22,39 | 1,42M |
| 2026-09-01 | $23,03 | -0,56 % | $23,02 | $23,34 | $22,89 | 998,40K |
| 2026-08-31 | $23,16 | +0,35 % | $22,94 | $23,27 | $22,62 | 1,05M |
| 2026-08-28 | $23,08 | -3,35 % | $23,58 | $23,70 | $23,04 | 778,90K |
| 2026-08-27 | $23,88 | -1,57 % | $24,22 | $24,47 | $23,75 | 839,70K |
| 2026-08-26 | $24,26 | +0,33 % | $24,16 | $24,45 | $23,92 | 780,80K |
| 2026-08-25 | $24,18 | +0,67 % | $24,30 | $24,80 | $24,08 | 901,40K |
| 2026-08-24 | $24,02 | -1,11 % | $24,35 | $24,39 | $24,00 | 1,13M |
| 2026-08-21 | $24,29 | -0,86 % | $24,65 | $24,75 | $24,07 | 905,60K |
| 2026-08-20 | $24,50 | -1,21 % | $24,61 | $24,72 | $23,96 | 1,08M |
| 2026-08-19 | $24,80 | +3,64 % | $24,52 | $24,86 | $23,80 | 1,83M |
| 2026-08-18 | $23,93 | +3,64 % | $23,00 | $23,95 | $22,84 | 1,99M |
| 2026-08-17 | $23,09 | +4,57 % | $21,92 | $23,29 | $21,87 | 1,89M |
| 2026-08-14 | $22,08 | +0,41 % | $22,00 | $22,23 | $21,62 | 1,09M |
| 2026-08-13 | $21,99 | -3,89 % | $22,70 | $22,86 | $21,89 | 1,77M |
| 2026-08-12 | $22,88 | -0,39 % | $23,16 | $23,60 | $22,72 | 1,58M |
| 2026-08-11 | $22,97 | -0,39 % | $23,23 | $23,83 | $22,81 | 3,06M |
| 2026-08-10 | $23,06 | -2,25 % | $23,46 | $23,57 | $22,77 | 2,27M |
| 2026-08-07 | $23,59 | +4,80 % | $22,98 | $23,61 | $22,53 | 1,66M |
| 2026-08-06 | $22,51 | +6,83 % | $20,93 | $22,52 | $20,53 | 4,29M |
| 2026-08-05 | $21,07 | +1,10 % | $21,00 | $21,34 | $20,60 | 1,67M |
| 2026-08-04 | $20,84 | +7,92 % | $19,43 | $20,89 | $19,41 | 2,17M |
| 2026-08-03 | $19,31 | +2,06 % | $18,80 | $19,32 | $18,40 | 1,83M |
| 2026-07-31 | $18,92 | -4,92 % | $19,66 | $19,90 | $18,89 | 1,09M |
| 2026-07-30 | $19,90 | +0,10 % | $19,55 | $20,00 | $19,29 | 1,22M |
| 2026-07-29 | $19,88 | +1,90 % | $19,56 | $19,99 | $19,15 | 2,05M |
| 2026-07-28 | $19,51 | -0,96 % | $19,67 | $19,95 | $19,11 | 1,10M |
| 2026-07-27 | $19,70 | +2,23 % | $19,57 | $20,10 | $19,34 | 2,22M |
| 2026-07-24 | $19,27 | +0,05 % | $19,39 | $19,45 | $19,00 | 1,52M |
| 2026-07-23 | $19,26 | +0,47 % | $18,87 | $19,60 | $18,61 | 1,35M |
| 2026-07-22 | $19,17 | -0,05 % | $18,94 | $19,39 | $18,73 | 2,62M |
| 2026-07-21 | $19,18 | +3,34 % | $18,58 | $19,27 | $18,48 | 1,12M |
| 2026-07-20 | $18,56 | +2,94 % | $18,17 | $19,23 | $18,15 | 2,18M |
| 2026-07-17 | $18,03 | 0,00 % | $17,72 | $18,24 | $17,54 | 2,12M |
| 2026-07-16 | $18,03 | -5,40 % | $18,90 | $19,03 | $17,76 | 2,10M |
| 2026-07-15 | $19,06 | -0,10 % | $18,93 | $19,37 | $18,82 | 1,58M |
| 2026-07-14 | $19,08 | +0,47 % | $18,99 | $19,21 | $18,74 | 1,14M |
| 2026-07-13 | $18,99 | -3,80 % | $19,50 | $19,66 | $18,90 | 1,20M |
| 2026-07-10 | $19,74 | -2,28 % | $20,19 | $20,19 | $19,32 | 1,43M |
| 2026-07-09 | $20,20 | +1,71 % | $19,71 | $20,24 | $19,64 | 2,00M |
| 2026-07-08 | $19,86 | -2,98 % | $20,12 | $20,36 | $19,47 | 1,72M |
| 2026-07-07 | $20,47 | +7,79 % | $19,22 | $20,88 | $19,17 | 3,48M |
| 2026-07-06 | $18,99 | -2,11 % | $19,40 | $19,56 | $18,80 | 1,73M |
| 2026-07-02 | $19,40 | +4,98 % | $18,69 | $19,42 | $18,51 | 1,95M |
| 2026-07-01 | $18,48 | +0,60 % | $18,95 | $19,34 | $18,42 | 3,27M |
| 2026-06-30 | $18,37 | -2,24 % | $18,98 | $19,19 | $18,18 | 3,46M |
| 2026-06-29 | $18,79 | +4,97 % | $19,37 | $19,53 | $18,24 | 7,60M |
| 2026-06-26 | $17,90 | +2,93 % | $17,39 | $18,38 | $17,38 | 5,79M |
| 2026-06-25 | $17,39 | +0,40 % | $17,31 | $17,72 | $17,28 | 1,88M |
| 2026-06-24 | $17,32 | +0,23 % | $17,50 | $17,77 | $17,16 | 1,27M |
| 2026-06-23 | $17,28 | -1,99 % | $17,29 | $17,73 | $17,25 | 1,67M |
| 2026-06-22 | $17,63 | +6,01 % | $16,93 | $18,18 | $16,93 | 2,55M |
| 2026-06-18 | $16,63 | -0,48 % | $17,15 | $17,44 | $16,45 | 4,03M |
| 2026-06-17 | $16,71 | +4,57 % | $16,08 | $16,83 | $16,07 | 2,03M |
| 2026-06-16 | $15,98 | -1,96 % | $16,29 | $16,44 | $15,96 | 1,26M |
| 2026-06-15 | $16,30 | -0,31 % | $16,58 | $16,72 | $16,07 | 1,71M |
| 2026-06-12 | $16,35 | +1,30 % | $16,20 | $16,68 | $16,18 | 1,25M |
| 2026-06-11 | $16,14 | +2,35 % | $15,75 | $16,22 | $15,62 | 1,53M |
| 2026-06-10 | $15,77 | -3,31 % | $16,20 | $16,50 | $15,50 | 1,42M |
| 2026-06-09 | $16,31 | +3,69 % | $15,96 | $16,47 | $15,67 | 1,18M |
| 2026-06-08 | $15,73 | -0,32 % | $16,05 | $16,48 | $15,69 | 1,10M |
| 2026-06-05 | $15,78 | -4,77 % | $16,57 | $16,88 | $15,57 | 1,78M |
| 2026-06-04 | $16,57 | +1,35 % | $16,54 | $17,06 | $16,37 | 1,19M |
| 2026-06-03 | $16,35 | +3,02 % | $15,79 | $16,40 | $15,75 | 1,69M |
| 2026-06-02 | $15,87 | -6,43 % | $16,58 | $16,76 | $15,74 | 2,41M |
| 2026-06-01 | $16,96 | -3,75 % | $17,44 | $17,60 | $16,60 | 1,37M |
| 2026-05-29 | $17,62 | +0,97 % | $17,36 | $17,63 | $17,18 | 1,40M |
| 2026-05-28 | $17,45 | +1,10 % | $17,28 | $17,53 | $17,15 | 876,10K |
| 2026-05-27 | $17,26 | +1,53 % | $17,27 | $17,48 | $17,02 | 1,16M |
| 2026-05-26 | $17,00 | -1,39 % | $18,00 | $18,00 | $16,87 | 1,49M |