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 | $15,80 | -1,25 % | $15,74 | $15,91 | $15,74 | 4,33K |
| 2026-09-30 | $16,00 | +0,25 % | $15,84 | $16,00 | $15,48 | 65,10K |
| 2026-09-29 | $15,96 | +0,06 % | $15,98 | $16,09 | $15,88 | 17,00K |
| 2026-09-28 | $15,95 | -0,87 % | $16,09 | $16,09 | $15,92 | 13,40K |
| 2026-09-25 | $16,09 | -0,92 % | $16,28 | $16,30 | $16,06 | 21,00K |
| 2026-09-24 | $16,24 | -0,25 % | $16,28 | $16,40 | $16,16 | 53,30K |
| 2026-09-23 | $16,28 | -0,25 % | $16,34 | $16,35 | $16,18 | 27,00K |
| 2026-09-22 | $16,32 | -0,43 % | $16,40 | $16,40 | $16,27 | 13,70K |
| 2026-09-21 | $16,39 | -0,67 % | $16,33 | $16,39 | $16,33 | 12,00K |
| 2026-09-18 | $16,50 | +1,39 % | $16,36 | $16,50 | $16,30 | 13,60K |
| 2026-09-17 | $16,27 | -1,19 % | $16,48 | $16,50 | $16,25 | 23,40K |
| 2026-09-16 | $16,47 | +0,06 % | $16,46 | $16,49 | $16,35 | 7,70K |
| 2026-09-15 | $16,46 | +0,67 % | $16,35 | $16,46 | $16,30 | 14,00K |
| 2026-09-14 | $16,35 | -0,30 % | $16,30 | $16,35 | $16,30 | 6,80K |
| 2026-09-11 | $16,40 | 0,00 % | $16,47 | $16,47 | $16,30 | 13,90K |
| 2026-09-10 | $16,40 | -0,24 % | $16,45 | $16,45 | $16,26 | 48,40K |
| 2026-09-09 | $16,44 | -0,84 % | $16,61 | $16,61 | $16,43 | 17,20K |
| 2026-09-08 | $16,58 | +0,12 % | $16,63 | $16,67 | $16,56 | 26,60K |
| 2026-09-04 | $16,56 | -0,18 % | $16,58 | $16,60 | $16,50 | 15,80K |
| 2026-09-03 | $16,59 | +0,39 % | $16,50 | $16,70 | $16,50 | 8,30K |
| 2026-09-02 | $16,52 | -0,15 % | $16,66 | $16,66 | $16,50 | 4,20K |
| 2026-09-01 | $16,55 | -0,96 % | $16,74 | $16,74 | $16,55 | 9,80K |
| 2026-08-31 | $16,71 | +1,27 % | $16,56 | $16,90 | $16,55 | 38,30K |
| 2026-08-28 | $16,50 | -0,03 % | $16,49 | $16,62 | $16,49 | 17,40K |
| 2026-08-27 | $16,50 | -0,36 % | $16,61 | $16,61 | $16,47 | 16,00K |
| 2026-08-26 | $16,57 | +0,45 % | $16,54 | $16,57 | $16,52 | 13,90K |
| 2026-08-25 | $16,49 | -0,12 % | $16,50 | $16,59 | $16,47 | 15,90K |
| 2026-08-24 | $16,51 | -0,48 % | $16,63 | $16,63 | $16,47 | 12,10K |
| 2026-08-21 | $16,59 | +0,12 % | $16,59 | $16,59 | $16,53 | 6,30K |
| 2026-08-20 | $16,57 | +0,36 % | $16,53 | $16,57 | $16,47 | 6,50K |
| 2026-08-19 | $16,51 | +0,55 % | $16,51 | $16,58 | $16,42 | 7,00K |
| 2026-08-18 | $16,42 | -0,24 % | $16,51 | $16,51 | $16,40 | 9,10K |
| 2026-08-17 | $16,46 | -0,66 % | $16,58 | $16,58 | $16,45 | 11,10K |
| 2026-08-14 | $16,57 | +0,30 % | $16,56 | $16,57 | $16,47 | 7,00K |
| 2026-08-13 | $16,52 | +0,73 % | $16,35 | $16,57 | $16,35 | 5,50K |
| 2026-08-12 | $16,40 | +0,24 % | $16,37 | $16,40 | $16,36 | 4,80K |
| 2026-08-11 | $16,36 | -0,67 % | $16,52 | $16,52 | $16,33 | 5,80K |
| 2026-08-10 | $16,47 | +0,43 % | $16,57 | $16,57 | $16,38 | 8,80K |
| 2026-08-07 | $16,40 | 0,00 % | $16,54 | $16,55 | $16,35 | 8,40K |
| 2026-08-06 | $16,40 | -0,43 % | $16,57 | $16,58 | $16,37 | 12,50K |
| 2026-08-05 | $16,47 | -0,60 % | $16,59 | $16,59 | $16,47 | 6,10K |
| 2026-08-04 | $16,57 | +0,03 % | $16,60 | $16,60 | $16,51 | 5,90K |
| 2026-08-03 | $16,57 | +1,56 % | $16,36 | $16,61 | $16,36 | 19,00K |
| 2026-07-31 | $16,31 | -1,03 % | $16,42 | $16,48 | $16,31 | 17,60K |
| 2026-07-30 | $16,48 | +0,24 % | $16,41 | $16,51 | $16,41 | 7,80K |
| 2026-07-29 | $16,44 | -0,24 % | $16,50 | $16,53 | $16,38 | 12,10K |
| 2026-07-28 | $16,48 | -0,18 % | $16,42 | $16,52 | $16,38 | 18,20K |
| 2026-07-27 | $16,51 | +0,43 % | $16,51 | $16,51 | $16,38 | 16,70K |
| 2026-07-24 | $16,44 | -0,06 % | $16,45 | $16,48 | $16,37 | 37,50K |
| 2026-07-23 | $16,45 | -0,24 % | $16,36 | $16,45 | $16,35 | 13,30K |
| 2026-07-22 | $16,49 | +0,06 % | $16,50 | $16,50 | $16,45 | 7,20K |
| 2026-07-21 | $16,48 | +0,06 % | $16,45 | $16,50 | $16,43 | 14,70K |
| 2026-07-20 | $16,47 | -0,72 % | $16,59 | $16,59 | $16,44 | 10,20K |
| 2026-07-17 | $16,59 | +1,47 % | $16,38 | $16,60 | $16,38 | 35,00K |
| 2026-07-16 | $16,35 | -0,43 % | $16,44 | $16,47 | $16,30 | 5,70K |
| 2026-07-15 | $16,42 | +0,43 % | $16,42 | $16,42 | $16,35 | 16,60K |
| 2026-07-14 | $16,35 | +0,43 % | $16,28 | $16,41 | $16,26 | 12,90K |
| 2026-07-13 | $16,28 | -0,15 % | $16,30 | $16,30 | $16,25 | 10,20K |
| 2026-07-10 | $16,31 | -0,15 % | $16,32 | $16,34 | $16,24 | 4,30K |
| 2026-07-09 | $16,33 | +0,25 % | $16,32 | $16,33 | $16,24 | 12,00K |
| 2026-07-08 | $16,29 | 0,00 % | $16,26 | $16,33 | $16,25 | 25,20K |
| 2026-07-07 | $16,29 | +0,18 % | $16,40 | $16,40 | $16,28 | 11,60K |
| 2026-07-06 | $16,26 | -0,61 % | $16,39 | $16,43 | $16,26 | 10,80K |
| 2026-07-02 | $16,36 | +0,43 % | $16,32 | $16,36 | $16,25 | 25,30K |
| 2026-07-01 | $16,29 | +1,12 % | $16,23 | $16,38 | $16,23 | 18,10K |
| 2026-06-30 | $16,11 | -3,76 % | $16,33 | $16,51 | $16,11 | 196,50K |
| 2026-06-29 | $16,74 | +0,42 % | $16,73 | $16,74 | $16,63 | 35,10K |
| 2026-06-26 | $16,67 | +0,18 % | $16,62 | $16,67 | $16,55 | 13,80K |
| 2026-06-25 | $16,64 | +0,27 % | $16,60 | $16,69 | $16,55 | 18,80K |
| 2026-06-24 | $16,59 | +0,51 % | $16,59 | $16,66 | $16,51 | 21,80K |
| 2026-06-23 | $16,51 | -0,42 % | $16,59 | $16,59 | $16,48 | 79,20K |
| 2026-06-22 | $16,58 | +0,03 % | $16,66 | $16,66 | $16,46 | 65,40K |
| 2026-06-18 | $16,58 | +0,39 % | $16,62 | $16,66 | $16,51 | 25,60K |
| 2026-06-17 | $16,51 | +0,55 % | $16,44 | $16,54 | $16,40 | 37,10K |
| 2026-06-16 | $16,42 | +1,05 % | $16,35 | $16,43 | $16,27 | 116,60K |
| 2026-06-15 | $16,25 | 0,00 % | $16,30 | $16,34 | $16,20 | 14,80K |
| 2026-06-12 | $16,25 | +0,18 % | $16,18 | $16,33 | $16,17 | 12,40K |
| 2026-06-11 | $16,22 | -0,25 % | $16,33 | $16,33 | $16,12 | 10,50K |
| 2026-06-10 | $16,26 | -0,55 % | $16,35 | $16,36 | $16,15 | 20,60K |
| 2026-06-09 | $16,35 | +0,43 % | $16,18 | $16,38 | $16,17 | 55,90K |
| 2026-06-08 | $16,28 | +0,56 % | $16,20 | $16,30 | $16,15 | 28,80K |
| 2026-06-05 | $16,19 | -0,43 % | $16,25 | $16,25 | $16,03 | 10,60K |
| 2026-06-04 | $16,26 | +1,63 % | $16,00 | $16,26 | $16,00 | 17,90K |
| 2026-06-03 | $16,00 | -1,23 % | $16,20 | $16,20 | $16,00 | 14,20K |
| 2026-06-02 | $16,20 | -0,08 % | $16,39 | $16,39 | $16,08 | 29,60K |
| 2026-06-01 | $16,21 | +0,08 % | $16,27 | $16,50 | $16,21 | 10,50K |
| 2026-05-29 | $16,20 | -1,54 % | $16,38 | $16,45 | $16,20 | 26,50K |
| 2026-05-28 | $16,45 | +0,27 % | $16,41 | $16,47 | $16,35 | 10,30K |
| 2026-05-27 | $16,41 | +0,61 % | $16,31 | $16,51 | $16,31 | 9,10K |
| 2026-05-26 | $16,31 | -0,21 % | $16,41 | $16,41 | $16,22 | 8,30K |