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 | $18,10 | +3,40 % | $17,31 | $18,10 | $17,31 | 2,42K |
| 2026-09-30 | $17,50 | -1,57 % | $17,77 | $17,77 | $17,50 | 3,68K |
| 2026-09-29 | $17,78 | -1,60 % | $17,80 | $17,80 | $17,65 | 4,14K |
| 2026-09-28 | $18,07 | +2,90 % | $17,50 | $18,07 | $17,50 | 779 |
| 2026-09-25 | $17,56 | -0,23 % | $17,70 | $17,70 | $17,50 | 4,46K |
| 2026-09-24 | $17,60 | -1,46 % | $17,89 | $17,97 | $17,46 | 1,29K |
| 2026-09-23 | $17,86 | +6,56 % | $16,93 | $17,90 | $16,86 | 18,04K |
| 2026-09-22 | $16,76 | -6,57 % | $17,86 | $17,89 | $16,72 | 13,20K |
| 2026-09-21 | $17,94 | -0,40 % | $17,91 | $17,94 | $17,90 | 10,54K |
| 2026-09-18 | $18,01 | +0,06 % | $17,95 | $18,02 | $17,95 | 1,52K |
| 2026-09-17 | $18,00 | -0,22 % | $18,08 | $18,08 | $18,00 | 2,57K |
| 2026-09-16 | $18,04 | +0,39 % | $17,93 | $18,04 | $17,93 | 2,07K |
| 2026-09-15 | $17,97 | -0,44 % | $18,00 | $18,10 | $17,94 | 3,22K |
| 2026-09-14 | $18,05 | -0,55 % | $18,05 | $18,19 | $18,05 | 2,44K |
| 2026-09-11 | $18,15 | +1,38 % | $17,98 | $18,35 | $17,98 | 1,86K |
| 2026-09-10 | $17,90 | +0,13 % | $17,88 | $17,96 | $17,81 | 5,14K |
| 2026-09-09 | $17,88 | -0,33 % | $17,98 | $17,98 | $17,70 | 12,07K |
| 2026-09-08 | $17,94 | +0,78 % | $17,73 | $17,95 | $17,67 | 5,82K |
| 2026-09-04 | $17,80 | -0,11 % | $17,79 | $17,89 | $17,79 | 4,47K |
| 2026-09-03 | $17,82 | +0,68 % | $17,90 | $17,92 | $17,73 | 4,43K |
| 2026-09-02 | $17,70 | -0,06 % | $17,75 | $17,86 | $17,70 | 4,87K |
| 2026-09-01 | $17,71 | -2,24 % | $17,92 | $17,92 | $17,71 | 8,57K |
| 2026-08-31 | $18,12 | +0,36 % | $18,06 | $18,20 | $18,02 | 12,20K |
| 2026-08-28 | $18,05 | +0,17 % | $18,09 | $18,15 | $18,05 | 3,15K |
| 2026-08-27 | $18,02 | -0,06 % | $18,05 | $18,25 | $18,02 | 8,08K |
| 2026-08-26 | $18,03 | -0,38 % | $18,03 | $18,03 | $18,03 | 289 |
| 2026-08-25 | $18,10 | -0,36 % | $18,32 | $18,32 | $18,10 | 6,21K |
| 2026-08-24 | $18,17 | -0,09 % | $18,06 | $18,37 | $17,98 | 1,70K |
| 2026-08-21 | $18,18 | -0,28 % | $18,37 | $18,37 | $18,06 | 10,09K |
| 2026-08-20 | $18,23 | -0,70 % | $18,31 | $18,31 | $18,23 | 609 |
| 2026-08-19 | $18,36 | +0,60 % | $18,25 | $18,41 | $18,25 | 4,50K |
| 2026-08-18 | $18,25 | -0,87 % | $18,36 | $18,36 | $18,25 | 4,11K |
| 2026-08-17 | $18,41 | -0,67 % | $18,41 | $18,41 | $18,41 | 677 |
| 2026-08-14 | $18,53 | +0,24 % | $18,43 | $18,57 | $18,31 | 5,88K |
| 2026-08-13 | $18,49 | +0,22 % | $18,45 | $18,57 | $18,31 | 5,54K |
| 2026-08-12 | $18,45 | +0,27 % | $18,32 | $18,49 | $18,25 | 2,00K |
| 2026-08-11 | $18,40 | +0,46 % | $18,33 | $18,41 | $18,30 | 4,34K |
| 2026-08-10 | $18,32 | -0,22 % | $18,25 | $18,32 | $18,25 | 6,55K |
| 2026-08-07 | $18,35 | +0,30 % | $18,34 | $18,38 | $18,30 | 10,83K |
| 2026-08-06 | $18,30 | -0,16 % | $18,32 | $18,33 | $18,26 | 7,57K |
| 2026-08-05 | $18,33 | +0,33 % | $18,30 | $18,33 | $18,25 | 3,34K |
| 2026-08-04 | $18,27 | -0,05 % | $18,31 | $18,31 | $18,25 | 1,47K |
| 2026-08-03 | $18,28 | -0,38 % | $18,35 | $18,35 | $18,26 | 6,72K |
| 2026-07-31 | $18,35 | +0,09 % | $18,35 | $18,35 | $18,28 | 3,19K |
| 2026-07-30 | $18,33 | +0,48 % | $18,15 | $18,37 | $18,15 | 3,82K |
| 2026-07-29 | $18,25 | -0,68 % | $18,37 | $18,37 | $18,25 | 1,47K |
| 2026-07-28 | $18,37 | +0,63 % | $18,22 | $18,46 | $18,15 | 14,71K |
| 2026-07-27 | $18,25 | +0,52 % | $18,29 | $18,29 | $18,25 | 959 |
| 2026-07-24 | $18,16 | -0,74 % | $18,36 | $18,36 | $18,08 | 7,92K |
| 2026-07-23 | $18,30 | -0,16 % | $18,27 | $18,30 | $18,27 | 1,72K |
| 2026-07-22 | $18,33 | -0,35 % | $18,32 | $18,39 | $18,26 | 1,13K |
| 2026-07-21 | $18,39 | 0,00 % | $18,30 | $18,39 | $18,30 | 6,15K |
| 2026-07-20 | $18,39 | +0,01 % | $18,33 | $18,39 | $18,33 | 655 |
| 2026-07-17 | $18,39 | -0,23 % | $18,33 | $18,39 | $18,33 | 1,44K |
| 2026-07-16 | $18,43 | +0,57 % | $18,31 | $18,43 | $18,30 | 5,05K |
| 2026-07-15 | $18,33 | +0,69 % | $18,33 | $18,42 | $18,25 | 5,75K |
| 2026-07-14 | $18,20 | -0,79 % | $18,34 | $18,36 | $18,20 | 4,66K |
| 2026-07-13 | $18,35 | 0,00 % | $18,37 | $18,39 | $18,30 | 4,54K |
| 2026-07-10 | $18,34 | +0,25 % | $18,40 | $18,40 | $18,30 | 2,03K |
| 2026-07-09 | $18,30 | +0,27 % | $18,35 | $18,35 | $18,30 | 2,35K |
| 2026-07-08 | $18,25 | -0,82 % | $18,30 | $18,39 | $18,25 | 2,59K |
| 2026-07-07 | $18,40 | -0,24 % | $18,45 | $18,45 | $18,40 | 1,91K |
| 2026-07-06 | $18,44 | 0,00 % | $18,44 | $18,44 | $18,44 | 0 |
| 2026-07-02 | $18,44 | +0,46 % | $18,36 | $18,66 | $18,36 | 8,30K |
| 2026-07-01 | $18,36 | -0,62 % | $18,47 | $18,55 | $18,36 | 14,61K |
| 2026-06-30 | $18,48 | +0,03 % | $18,45 | $18,50 | $18,45 | 8,34K |
| 2026-06-29 | $18,47 | +0,22 % | $18,45 | $18,47 | $18,42 | 4,03K |
| 2026-06-26 | $18,43 | +0,16 % | $18,43 | $18,43 | $18,43 | 269 |
| 2026-06-25 | $18,40 | -0,33 % | $18,36 | $18,45 | $18,35 | 6,39K |
| 2026-06-24 | $18,46 | -0,24 % | $18,42 | $18,50 | $18,42 | 1,53K |
| 2026-06-23 | $18,50 | -0,67 % | $18,52 | $18,54 | $18,43 | 5,23K |
| 2026-06-22 | $18,63 | -0,27 % | $18,78 | $18,78 | $18,61 | 4,36K |
| 2026-06-18 | $18,68 | -0,37 % | $18,77 | $18,85 | $18,65 | 13,34K |
| 2026-06-17 | $18,75 | +0,27 % | $18,71 | $18,77 | $18,71 | 1,91K |
| 2026-06-16 | $18,70 | -0,05 % | $18,66 | $18,70 | $18,66 | 3,87K |
| 2026-06-15 | $18,71 | +0,40 % | $18,75 | $18,83 | $18,69 | 5,06K |
| 2026-06-12 | $18,64 | +0,68 % | $18,71 | $18,71 | $18,58 | 1,17K |
| 2026-06-11 | $18,51 | -1,75 % | $18,80 | $18,83 | $18,51 | 3,52K |
| 2026-06-10 | $18,84 | +0,21 % | $18,84 | $18,84 | $18,84 | 357 |
| 2026-06-09 | $18,80 | +0,11 % | $18,75 | $18,80 | $18,75 | 806 |
| 2026-06-08 | $18,78 | 0,00 % | $18,78 | $18,78 | $18,78 | 473 |
| 2026-06-05 | $18,78 | -0,74 % | $18,90 | $18,90 | $18,78 | 4,98K |
| 2026-06-04 | $18,92 | -0,16 % | $18,95 | $18,95 | $18,92 | 1,08K |
| 2026-06-03 | $18,95 | -0,16 % | $19,08 | $19,08 | $18,95 | 1,94K |
| 2026-06-02 | $18,98 | -0,49 % | $19,06 | $19,06 | $18,90 | 13,44K |
| 2026-06-01 | $19,07 | -1,53 % | $19,16 | $19,16 | $19,00 | 2,82K |
| 2026-05-29 | $19,37 | -0,05 % | $19,34 | $19,40 | $19,34 | 2,66K |
| 2026-05-28 | $19,38 | +0,57 % | $19,27 | $19,38 | $19,23 | 6,69K |
| 2026-05-27 | $19,27 | +0,21 % | $19,25 | $19,29 | $19,24 | 8,47K |
| 2026-05-26 | $19,23 | +0,79 % | $19,17 | $19,24 | $19,09 | 7,23K |