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 | $13,72 | -11,25 % | $15,50 | $15,56 | $13,46 | 511,97K |
| 2026-09-30 | $15,46 | -9,59 % | $16,73 | $17,19 | $15,46 | 274,10K |
| 2026-09-29 | $17,10 | +13,77 % | $16,29 | $18,91 | $14,88 | 1,28M |
| 2026-09-28 | $15,03 | +4,70 % | $14,00 | $15,13 | $13,58 | 485,80K |
| 2026-09-25 | $14,35 | +2,61 % | $14,21 | $14,57 | $13,70 | 173,40K |
| 2026-09-24 | $13,99 | -6,92 % | $14,99 | $15,09 | $13,65 | 349,40K |
| 2026-09-23 | $15,03 | -8,58 % | $16,30 | $16,30 | $14,91 | 279,60K |
| 2026-09-22 | $16,44 | +0,31 % | $16,36 | $16,81 | $16,05 | 296,30K |
| 2026-09-21 | $16,39 | +1,80 % | $16,33 | $17,16 | $15,78 | 273,40K |
| 2026-09-18 | $16,10 | +0,37 % | $16,09 | $16,75 | $15,58 | 275,80K |
| 2026-09-17 | $16,04 | +3,89 % | $15,85 | $16,40 | $15,29 | 242,40K |
| 2026-09-16 | $15,44 | +2,05 % | $15,28 | $15,98 | $15,01 | 168,10K |
| 2026-09-15 | $15,13 | -0,66 % | $14,96 | $15,77 | $14,81 | 181,80K |
| 2026-09-14 | $15,23 | +3,04 % | $14,69 | $15,97 | $14,59 | 242,20K |
| 2026-09-11 | $14,78 | +0,03 % | $14,90 | $15,92 | $14,59 | 172,50K |
| 2026-09-10 | $14,77 | -1,10 % | $14,76 | $15,60 | $14,61 | 252,50K |
| 2026-09-09 | $14,94 | -16,95 % | $17,57 | $17,57 | $14,81 | 395,00K |
| 2026-09-08 | $17,99 | -0,17 % | $17,86 | $18,19 | $17,35 | 177,20K |
| 2026-09-04 | $18,02 | +1,75 % | $17,49 | $18,26 | $17,21 | 204,20K |
| 2026-09-03 | $17,71 | +3,63 % | $16,83 | $18,53 | $16,68 | 205,70K |
| 2026-09-02 | $17,09 | +5,04 % | $16,51 | $17,50 | $16,26 | 147,90K |
| 2026-09-01 | $16,27 | -2,52 % | $16,30 | $16,93 | $15,64 | 156,00K |
| 2026-08-31 | $16,69 | +3,02 % | $16,08 | $16,69 | $15,46 | 259,50K |
| 2026-08-28 | $16,20 | -1,10 % | $16,16 | $16,45 | $15,30 | 157,00K |
| 2026-08-27 | $16,38 | -6,93 % | $17,82 | $17,89 | $16,01 | 153,20K |
| 2026-08-26 | $17,60 | -0,28 % | $17,75 | $19,10 | $17,35 | 291,60K |
| 2026-08-25 | $17,65 | +10,38 % | $16,15 | $17,88 | $15,97 | 365,10K |
| 2026-08-24 | $15,99 | +1,78 % | $15,67 | $16,37 | $14,67 | 123,60K |
| 2026-08-21 | $15,71 | +4,73 % | $15,50 | $16,59 | $15,21 | 318,30K |
| 2026-08-20 | $15,00 | +4,46 % | $14,23 | $15,00 | $13,50 | 145,00K |
| 2026-08-19 | $14,36 | +3,38 % | $13,88 | $14,40 | $13,87 | 53,00K |
| 2026-08-18 | $13,89 | +2,28 % | $13,39 | $13,97 | $13,20 | 148,70K |
| 2026-08-17 | $13,58 | -3,41 % | $13,85 | $14,16 | $13,06 | 182,90K |
| 2026-08-14 | $14,06 | -2,70 % | $14,23 | $14,50 | $14,00 | 120,00K |
| 2026-08-13 | $14,45 | 0,00 % | $14,55 | $15,12 | $14,17 | 178,30K |
| 2026-08-12 | $14,45 | -3,73 % | $15,07 | $15,65 | $13,50 | 246,10K |
| 2026-08-11 | $15,01 | -5,42 % | $15,87 | $16,46 | $14,80 | 321,60K |
| 2026-08-10 | $15,87 | -12,42 % | $17,69 | $18,30 | $15,66 | 384,90K |
| 2026-08-07 | $18,12 | +7,35 % | $16,88 | $18,15 | $16,88 | 282,40K |
| 2026-08-06 | $16,88 | +9,54 % | $16,50 | $16,98 | $14,60 | 451,10K |
| 2026-08-05 | $15,41 | -6,72 % | $16,27 | $17,38 | $14,87 | 414,90K |
| 2026-08-04 | $16,52 | +2,74 % | $16,21 | $16,88 | $16,00 | 165,20K |
| 2026-08-03 | $16,08 | +11,98 % | $14,24 | $16,40 | $14,24 | 162,60K |
| 2026-07-31 | $14,36 | +3,31 % | $13,94 | $14,42 | $13,41 | 83,20K |
| 2026-07-30 | $13,90 | +6,92 % | $13,00 | $14,03 | $12,69 | 214,90K |
| 2026-07-29 | $13,00 | -5,52 % | $13,78 | $13,78 | $12,70 | 146,10K |
| 2026-07-28 | $13,76 | -0,65 % | $13,87 | $14,28 | $13,55 | 202,00K |
| 2026-07-27 | $13,85 | +3,82 % | $13,45 | $14,15 | $13,35 | 277,10K |
| 2026-07-24 | $13,34 | -1,55 % | $13,53 | $14,24 | $12,78 | 115,20K |
| 2026-07-23 | $13,55 | -8,14 % | $14,50 | $14,84 | $13,12 | 297,50K |
| 2026-07-22 | $14,75 | -4,65 % | $15,46 | $15,70 | $14,66 | 62,30K |
| 2026-07-21 | $15,47 | +4,03 % | $14,76 | $15,65 | $14,73 | 109,20K |
| 2026-07-20 | $14,87 | +2,06 % | $14,57 | $15,18 | $14,34 | 70,80K |
| 2026-07-17 | $14,57 | -2,02 % | $14,51 | $14,92 | $14,22 | 104,00K |
| 2026-07-16 | $14,87 | -1,78 % | $15,07 | $15,59 | $14,87 | 58,70K |
| 2026-07-15 | $15,14 | +2,51 % | $14,79 | $15,25 | $14,58 | 44,10K |
| 2026-07-14 | $14,77 | +1,30 % | $14,70 | $15,11 | $14,50 | 58,30K |
| 2026-07-13 | $14,58 | -5,32 % | $15,12 | $15,81 | $14,50 | 126,90K |
| 2026-07-10 | $15,40 | +2,19 % | $15,03 | $16,25 | $14,46 | 114,20K |
| 2026-07-09 | $15,07 | -3,95 % | $15,96 | $16,14 | $14,83 | 102,40K |
| 2026-07-08 | $15,69 | -0,57 % | $15,58 | $16,24 | $14,94 | 76,00K |
| 2026-07-07 | $15,78 | -2,47 % | $16,18 | $16,47 | $15,41 | 58,40K |
| 2026-07-06 | $16,18 | -0,80 % | $16,38 | $16,74 | $16,05 | 221,80K |
| 2026-07-02 | $16,31 | +0,55 % | $16,54 | $17,13 | $15,75 | 73,90K |
| 2026-07-01 | $16,22 | +1,50 % | $15,78 | $16,98 | $15,78 | 133,90K |
| 2026-06-30 | $15,98 | -2,56 % | $16,58 | $16,74 | $15,55 | 169,60K |
| 2026-06-29 | $16,40 | +2,56 % | $15,95 | $16,70 | $15,35 | 129,40K |
| 2026-06-26 | $15,99 | -1,78 % | $16,01 | $17,32 | $15,81 | 193,40K |
| 2026-06-25 | $16,28 | -7,24 % | $17,61 | $17,61 | $16,15 | 112,00K |
| 2026-06-24 | $17,55 | -4,26 % | $18,33 | $18,69 | $17,01 | 144,20K |
| 2026-06-23 | $18,33 | -0,43 % | $18,12 | $19,22 | $17,58 | 220,90K |
| 2026-06-22 | $18,41 | -4,11 % | $19,17 | $20,00 | $18,00 | 245,60K |
| 2026-06-18 | $19,20 | +0,79 % | $19,05 | $20,39 | $18,69 | 409,90K |
| 2026-06-17 | $19,05 | +0,47 % | $18,97 | $19,65 | $18,41 | 274,50K |
| 2026-06-16 | $18,96 | +0,88 % | $18,93 | $19,65 | $18,75 | 212,20K |
| 2026-06-15 | $18,80 | +1,32 % | $18,70 | $19,16 | $17,00 | 175,80K |
| 2026-06-12 | $18,55 | -5,26 % | $19,68 | $19,86 | $18,25 | 142,40K |
| 2026-06-11 | $19,58 | +6,01 % | $18,38 | $19,90 | $18,19 | 291,10K |
| 2026-06-10 | $18,47 | +2,55 % | $18,03 | $18,67 | $17,72 | 250,80K |
| 2026-06-09 | $18,01 | +4,77 % | $17,27 | $18,29 | $16,79 | 177,80K |
| 2026-06-08 | $17,19 | +5,78 % | $16,63 | $17,66 | $15,80 | 132,70K |
| 2026-06-05 | $16,25 | -5,88 % | $17,38 | $17,51 | $16,20 | 116,90K |
| 2026-06-04 | $17,26 | +7,04 % | $15,82 | $17,98 | $15,42 | 265,20K |
| 2026-06-03 | $16,13 | +0,94 % | $16,09 | $17,10 | $14,92 | 271,80K |
| 2026-06-02 | $15,98 | -4,77 % | $16,55 | $17,49 | $15,90 | 274,50K |
| 2026-06-01 | $16,78 | +0,96 % | $16,33 | $17,47 | $16,33 | 339,20K |
| 2026-05-29 | $16,62 | -2,81 % | $17,42 | $17,64 | $16,21 | 276,80K |
| 2026-05-28 | $17,10 | +12,87 % | $16,05 | $17,64 | $15,03 | 542,50K |
| 2026-05-27 | $15,15 | +9,47 % | $13,84 | $15,35 | $13,01 | 446,10K |
| 2026-05-26 | $13,84 | +8,21 % | $12,85 | $14,28 | $12,47 | 674,60K |