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 | $19,51 | -1,41 % | $19,56 | $19,73 | $19,27 | 299,21K |
| 2026-09-30 | $19,79 | +2,33 % | $19,77 | $20,22 | $19,43 | 1,33M |
| 2026-09-29 | $19,34 | -4,16 % | $19,82 | $20,05 | $19,28 | 2,19M |
| 2026-09-28 | $20,18 | +1,71 % | $20,02 | $20,44 | $19,64 | 1,92M |
| 2026-09-25 | $19,84 | +1,59 % | $20,45 | $21,06 | $19,65 | 4,77M |
| 2026-09-24 | $19,53 | +1,24 % | $19,46 | $19,88 | $19,03 | 2,09M |
| 2026-09-23 | $19,29 | -4,83 % | $20,32 | $20,42 | $19,18 | 1,24M |
| 2026-09-22 | $20,27 | -1,60 % | $20,34 | $21,02 | $20,00 | 2,17M |
| 2026-09-21 | $20,60 | -0,87 % | $20,77 | $20,93 | $20,26 | 1,58M |
| 2026-09-18 | $20,78 | +2,06 % | $20,36 | $20,87 | $20,16 | 3,04M |
| 2026-09-17 | $20,36 | +0,25 % | $20,40 | $20,74 | $20,14 | 1,47M |
| 2026-09-16 | $20,31 | -1,74 % | $20,63 | $20,80 | $19,74 | 2,06M |
| 2026-09-15 | $20,67 | +3,09 % | $20,33 | $20,86 | $20,32 | 1,25M |
| 2026-09-14 | $20,05 | -2,86 % | $20,40 | $20,70 | $19,89 | 1,76M |
| 2026-09-11 | $20,64 | +1,38 % | $20,52 | $20,90 | $20,43 | 1,59M |
| 2026-09-10 | $20,36 | -0,68 % | $20,71 | $20,71 | $20,15 | 1,56M |
| 2026-09-09 | $20,50 | -1,44 % | $20,88 | $21,18 | $20,27 | 1,37M |
| 2026-09-08 | $20,80 | +3,69 % | $20,44 | $20,97 | $20,44 | 1,04M |
| 2026-09-04 | $20,06 | -0,55 % | $20,12 | $20,22 | $19,85 | 1,10M |
| 2026-09-03 | $20,17 | +2,02 % | $19,67 | $20,32 | $19,42 | 1,00M |
| 2026-09-02 | $19,77 | -1,49 % | $19,76 | $20,05 | $19,47 | 1,47M |
| 2026-09-01 | $20,07 | +2,92 % | $19,73 | $20,32 | $19,37 | 1,66M |
| 2026-08-31 | $19,50 | +1,14 % | $19,66 | $19,83 | $19,11 | 1,51M |
| 2026-08-28 | $19,28 | -1,33 % | $19,54 | $19,76 | $19,05 | 1,35M |
| 2026-08-27 | $19,54 | +1,61 % | $19,40 | $19,84 | $18,96 | 1,52M |
| 2026-08-26 | $19,23 | +1,37 % | $18,87 | $19,24 | $18,39 | 889,50K |
| 2026-08-25 | $18,97 | -1,25 % | $19,23 | $19,66 | $18,95 | 1,20M |
| 2026-08-24 | $19,21 | -2,59 % | $19,64 | $19,64 | $18,94 | 1,26M |
| 2026-08-21 | $19,72 | -1,20 % | $20,51 | $20,61 | $19,46 | 1,32M |
| 2026-08-20 | $19,96 | -2,40 % | $20,61 | $20,79 | $19,91 | 1,02M |
| 2026-08-19 | $20,45 | -3,03 % | $21,20 | $21,26 | $20,28 | 1,08M |
| 2026-08-18 | $21,09 | -1,08 % | $21,45 | $21,61 | $21,03 | 1,03M |
| 2026-08-17 | $21,32 | +2,21 % | $21,06 | $21,37 | $20,81 | 1,04M |
| 2026-08-14 | $20,86 | +2,41 % | $20,52 | $21,10 | $20,41 | 694,90K |
| 2026-08-13 | $20,37 | -3,96 % | $21,07 | $21,29 | $20,34 | 1,27M |
| 2026-08-12 | $21,21 | +0,47 % | $21,23 | $21,45 | $21,04 | 1,19M |
| 2026-08-11 | $21,11 | +1,05 % | $21,03 | $21,83 | $20,89 | 1,58M |
| 2026-08-10 | $20,89 | +3,26 % | $20,61 | $21,22 | $20,61 | 1,71M |
| 2026-08-07 | $20,23 | -2,27 % | $20,52 | $21,60 | $20,15 | 1,76M |
| 2026-08-06 | $20,70 | -7,01 % | $21,66 | $21,66 | $20,46 | 2,88M |
| 2026-08-05 | $22,26 | +20,32 % | $20,00 | $22,55 | $19,20 | 6,98M |
| 2026-08-04 | $18,50 | +0,65 % | $18,08 | $18,68 | $18,08 | 3,12M |
| 2026-08-03 | $18,38 | -0,76 % | $18,20 | $18,73 | $17,85 | 947,40K |
| 2026-07-31 | $18,52 | +1,98 % | $18,46 | $18,82 | $18,10 | 1,55M |
| 2026-07-30 | $18,16 | +1,68 % | $18,21 | $18,41 | $18,05 | 925,60K |
| 2026-07-29 | $17,86 | -0,78 % | $18,46 | $18,65 | $17,66 | 1,12M |
| 2026-07-28 | $18,00 | -4,31 % | $18,78 | $18,78 | $17,65 | 1,88M |
| 2026-07-27 | $18,81 | -6,74 % | $19,84 | $20,15 | $18,66 | 1,94M |
| 2026-07-24 | $20,17 | -3,21 % | $20,97 | $21,00 | $19,92 | 1,64M |
| 2026-07-23 | $20,84 | -2,39 % | $21,57 | $21,67 | $20,41 | 1,87M |
| 2026-07-22 | $21,35 | +4,61 % | $20,68 | $21,41 | $20,60 | 1,81M |
| 2026-07-21 | $20,41 | 0,00 % | $20,74 | $20,94 | $20,12 | 2,12M |
| 2026-07-20 | $20,41 | +0,39 % | $20,33 | $20,89 | $20,30 | 2,15M |
| 2026-07-17 | $20,33 | +2,47 % | $19,94 | $20,34 | $19,44 | 2,18M |
| 2026-07-16 | $19,84 | -0,70 % | $19,79 | $20,11 | $19,72 | 1,02M |
| 2026-07-15 | $19,98 | -1,67 % | $20,41 | $20,48 | $19,46 | 1,70M |
| 2026-07-14 | $20,32 | +3,94 % | $19,87 | $20,34 | $19,62 | 1,32M |
| 2026-07-13 | $19,55 | +1,56 % | $19,34 | $19,67 | $19,21 | 1,06M |
| 2026-07-10 | $19,25 | +0,42 % | $19,20 | $19,26 | $18,38 | 1,13M |
| 2026-07-09 | $19,17 | +0,05 % | $19,29 | $19,76 | $19,04 | 886,50K |
| 2026-07-08 | $19,16 | +2,73 % | $18,85 | $19,20 | $18,78 | 1,24M |
| 2026-07-07 | $18,65 | +3,04 % | $18,07 | $19,04 | $17,85 | 2,30M |
| 2026-07-06 | $18,10 | +0,61 % | $18,10 | $18,73 | $17,91 | 1,32M |
| 2026-07-02 | $17,99 | -5,37 % | $19,07 | $19,28 | $17,66 | 1,51M |
| 2026-07-01 | $19,01 | -4,85 % | $19,75 | $19,97 | $18,83 | 3,90M |
| 2026-06-30 | $19,98 | +1,78 % | $19,64 | $20,06 | $19,52 | 1,75M |
| 2026-06-29 | $19,63 | -0,15 % | $19,40 | $19,77 | $19,18 | 1,65M |
| 2026-06-26 | $19,66 | +2,50 % | $19,00 | $19,72 | $18,96 | 8,99M |
| 2026-06-25 | $19,18 | +4,30 % | $18,44 | $19,21 | $18,44 | 1,59M |
| 2026-06-24 | $18,39 | -0,86 % | $18,33 | $18,42 | $17,97 | 1,51M |
| 2026-06-23 | $18,55 | +0,38 % | $18,13 | $18,62 | $18,02 | 1,53M |
| 2026-06-22 | $18,48 | +4,41 % | $18,07 | $18,54 | $17,71 | 1,53M |
| 2026-06-18 | $17,70 | -1,88 % | $17,94 | $18,13 | $17,32 | 3,40M |
| 2026-06-17 | $18,04 | -0,88 % | $18,25 | $18,33 | $17,84 | 1,06M |
| 2026-06-16 | $18,20 | -1,41 % | $18,30 | $18,47 | $18,10 | 1,10M |
| 2026-06-15 | $18,46 | -2,38 % | $18,63 | $18,75 | $18,25 | 1,36M |
| 2026-06-12 | $18,91 | +2,38 % | $18,39 | $19,16 | $18,30 | 1,37M |
| 2026-06-11 | $18,47 | +0,38 % | $18,83 | $18,92 | $18,37 | 978,40K |
| 2026-06-10 | $18,40 | +0,44 % | $18,50 | $18,96 | $18,38 | 1,35M |
| 2026-06-09 | $18,32 | -0,97 % | $18,62 | $18,70 | $17,95 | 1,16M |
| 2026-06-08 | $18,50 | +2,72 % | $18,49 | $18,83 | $18,45 | 1,57M |
| 2026-06-05 | $18,01 | -6,25 % | $19,05 | $19,14 | $17,91 | 1,44M |
| 2026-06-04 | $19,21 | +1,21 % | $18,66 | $19,39 | $18,61 | 1,07M |
| 2026-06-03 | $18,98 | +0,64 % | $18,99 | $19,12 | $18,79 | 1,28M |
| 2026-06-02 | $18,86 | +2,61 % | $18,51 | $19,02 | $18,45 | 1,39M |
| 2026-06-01 | $18,38 | +2,51 % | $18,14 | $18,44 | $17,86 | 1,45M |
| 2026-05-29 | $17,93 | -1,16 % | $18,19 | $18,36 | $17,82 | 1,75M |
| 2026-05-28 | $18,14 | -2,79 % | $18,78 | $18,88 | $18,08 | 1,18M |
| 2026-05-27 | $18,66 | -3,57 % | $19,04 | $19,04 | $18,39 | 1,77M |
| 2026-05-26 | $19,35 | +0,36 % | $19,24 | $19,69 | $19,08 | 2,22M |