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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27,50 | -1,93 % | $28,18 | $28,18 | $27,20 | 1,37M |
| 2026-09-29 | $28,04 | +0,47 % | $27,96 | $28,25 | $27,40 | 920,80K |
| 2026-09-28 | $27,91 | -0,64 % | $27,32 | $28,05 | $27,00 | 1,12M |
| 2026-09-25 | $28,09 | +1,04 % | $27,85 | $28,38 | $27,43 | 1,15M |
| 2026-09-24 | $27,80 | -2,49 % | $28,52 | $28,65 | $27,31 | 2,18M |
| 2026-09-23 | $28,51 | -2,93 % | $29,41 | $29,78 | $28,09 | 2,46M |
| 2026-09-22 | $29,37 | +3,52 % | $28,63 | $29,69 | $28,55 | 2,06M |
| 2026-09-21 | $28,37 | +0,14 % | $28,33 | $29,14 | $28,31 | 1,49M |
| 2026-09-18 | $28,33 | -1,67 % | $28,80 | $29,27 | $27,75 | 2,68M |
| 2026-09-17 | $28,81 | +2,31 % | $28,63 | $29,08 | $28,16 | 1,55M |
| 2026-09-16 | $28,16 | +2,85 % | $27,48 | $28,38 | $27,08 | 1,23M |
| 2026-09-15 | $27,38 | -2,21 % | $27,94 | $28,03 | $26,97 | 1,19M |
| 2026-09-14 | $28,00 | -1,27 % | $28,15 | $29,40 | $27,98 | 1,08M |
| 2026-09-11 | $28,36 | -0,60 % | $28,96 | $29,26 | $28,23 | 653,20K |
| 2026-09-10 | $28,53 | +1,21 % | $27,86 | $29,80 | $27,82 | 1,09M |
| 2026-09-09 | $28,19 | +2,51 % | $27,42 | $28,75 | $26,85 | 1,72M |
| 2026-09-08 | $27,50 | -2,24 % | $27,71 | $28,45 | $27,45 | 1,32M |
| 2026-09-04 | $28,13 | -0,88 % | $28,24 | $28,77 | $27,81 | 835,00K |
| 2026-09-03 | $28,38 | +2,27 % | $27,73 | $28,39 | $27,34 | 1,15M |
| 2026-09-02 | $27,75 | -1,77 % | $28,19 | $28,59 | $27,50 | 1,14M |
| 2026-09-01 | $28,25 | +2,50 % | $27,79 | $28,72 | $27,65 | 1,45M |
| 2026-08-31 | $27,56 | -3,47 % | $28,27 | $28,55 | $27,49 | 2,08M |
| 2026-08-28 | $28,55 | -5,53 % | $30,15 | $30,35 | $28,38 | 1,23M |
| 2026-08-27 | $30,22 | -1,18 % | $30,14 | $30,55 | $29,39 | 1,32M |
| 2026-08-26 | $30,58 | +2,38 % | $30,15 | $32,87 | $30,01 | 2,03M |
| 2026-08-25 | $29,87 | +4,00 % | $28,88 | $29,92 | $28,58 | 1,91M |
| 2026-08-24 | $28,72 | +3,24 % | $27,90 | $28,95 | $27,75 | 1,44M |
| 2026-08-21 | $27,82 | +3,15 % | $27,17 | $27,84 | $26,62 | 1,11M |
| 2026-08-20 | $26,97 | -1,43 % | $27,00 | $27,82 | $26,73 | 1,25M |
| 2026-08-19 | $27,36 | -0,36 % | $27,77 | $29,25 | $27,11 | 2,24M |
| 2026-08-18 | $27,46 | -8,47 % | $29,68 | $30,23 | $27,43 | 3,92M |
| 2026-08-17 | $30,00 | -2,69 % | $30,46 | $30,81 | $29,66 | 1,47M |
| 2026-08-14 | $30,83 | +1,95 % | $30,10 | $31,14 | $29,81 | 1,10M |
| 2026-08-13 | $30,24 | -4,61 % | $31,55 | $31,95 | $30,10 | 1,16M |
| 2026-08-12 | $31,70 | +1,93 % | $30,94 | $32,15 | $30,72 | 1,44M |
| 2026-08-11 | $31,10 | -2,14 % | $31,69 | $32,35 | $30,92 | 1,24M |
| 2026-08-10 | $31,78 | +0,79 % | $31,67 | $32,24 | $31,26 | 1,28M |
| 2026-08-07 | $31,53 | +2,64 % | $30,28 | $31,63 | $30,28 | 1,25M |
| 2026-08-06 | $30,72 | -4,71 % | $32,17 | $32,17 | $30,40 | 1,60M |
| 2026-08-05 | $32,24 | +1,80 % | $31,87 | $32,95 | $31,44 | 2,62M |
| 2026-08-04 | $31,67 | +3,53 % | $30,83 | $31,75 | $30,34 | 1,91M |
| 2026-08-03 | $30,59 | +3,27 % | $29,50 | $31,20 | $29,50 | 3,43M |
| 2026-07-31 | $29,62 | +5,26 % | $28,49 | $29,68 | $28,20 | 2,18M |
| 2026-07-30 | $28,14 | +2,89 % | $27,57 | $29,16 | $26,62 | 3,43M |
| 2026-07-29 | $27,35 | -16,34 % | $32,92 | $33,00 | $27,08 | 7,93M |
| 2026-07-28 | $32,69 | +0,58 % | $32,52 | $33,37 | $31,81 | 4,35M |
| 2026-07-27 | $32,50 | -5,82 % | $34,25 | $34,25 | $32,07 | 4,98M |
| 2026-07-24 | $34,51 | +1,47 % | $34,56 | $35,29 | $34,30 | 2,30M |
| 2026-07-23 | $34,01 | -2,21 % | $34,72 | $34,92 | $33,87 | 1,99M |
| 2026-07-22 | $34,78 | -2,33 % | $35,69 | $35,83 | $34,64 | 1,41M |
| 2026-07-21 | $35,61 | +3,43 % | $34,43 | $35,65 | $34,24 | 2,77M |
| 2026-07-20 | $34,43 | -0,20 % | $34,72 | $34,90 | $33,86 | 1,62M |
| 2026-07-17 | $34,50 | +2,65 % | $33,11 | $34,74 | $32,71 | 2,75M |
| 2026-07-16 | $33,61 | +4,15 % | $32,93 | $34,02 | $32,27 | 4,24M |
| 2026-07-15 | $32,27 | +2,12 % | $31,76 | $33,50 | $31,00 | 3,29M |
| 2026-07-14 | $31,60 | +3,40 % | $31,46 | $31,71 | $29,68 | 3,73M |
| 2026-07-13 | $30,56 | -2,30 % | $30,95 | $31,85 | $30,25 | 2,55M |
| 2026-07-10 | $31,28 | -0,38 % | $31,78 | $31,99 | $30,73 | 2,97M |
| 2026-07-09 | $31,40 | +2,15 % | $31,20 | $32,56 | $31,04 | 3,00M |
| 2026-07-08 | $30,74 | -3,70 % | $31,58 | $31,91 | $30,33 | 2,01M |
| 2026-07-07 | $31,92 | +2,67 % | $31,18 | $32,10 | $31,09 | 2,79M |
| 2026-07-06 | $31,09 | -2,57 % | $31,91 | $32,36 | $31,07 | 2,54M |
| 2026-07-02 | $31,91 | +2,11 % | $31,50 | $32,82 | $31,35 | 4,46M |
| 2026-07-01 | $31,25 | +5,82 % | $29,53 | $31,35 | $28,83 | 3,50M |
| 2026-06-30 | $29,53 | +6,64 % | $27,71 | $29,72 | $27,61 | 3,52M |
| 2026-06-29 | $27,69 | +0,98 % | $27,18 | $27,73 | $26,41 | 2,46M |
| 2026-06-26 | $27,42 | +4,50 % | $26,03 | $27,65 | $25,93 | 15,69M |
| 2026-06-25 | $26,24 | +5,13 % | $25,37 | $26,35 | $25,10 | 3,69M |
| 2026-06-24 | $24,96 | +1,71 % | $24,63 | $25,01 | $24,03 | 2,89M |
| 2026-06-23 | $24,54 | -2,66 % | $25,02 | $25,30 | $23,67 | 2,98M |
| 2026-06-22 | $25,21 | +1,37 % | $25,04 | $25,42 | $24,74 | 2,49M |
| 2026-06-18 | $24,87 | +5,83 % | $23,88 | $24,92 | $23,79 | 3,08M |
| 2026-06-17 | $23,50 | -5,96 % | $24,89 | $24,89 | $23,43 | 3,21M |
| 2026-06-16 | $24,99 | 0,00 % | $25,06 | $25,50 | $24,77 | 2,38M |
| 2026-06-15 | $24,99 | +1,59 % | $24,79 | $25,01 | $24,21 | 2,47M |
| 2026-06-12 | $24,60 | -1,17 % | $24,98 | $25,19 | $24,55 | 1,90M |
| 2026-06-11 | $24,89 | +4,10 % | $24,08 | $25,09 | $23,89 | 2,61M |
| 2026-06-10 | $23,91 | -6,24 % | $25,53 | $26,13 | $23,78 | 1,81M |
| 2026-06-09 | $25,50 | +0,71 % | $25,36 | $25,68 | $25,16 | 2,73M |
| 2026-06-08 | $25,32 | +3,43 % | $24,48 | $25,54 | $24,29 | 1,38M |
| 2026-06-05 | $24,48 | -2,90 % | $25,35 | $25,63 | $24,33 | 2,51M |
| 2026-06-04 | $25,21 | -2,02 % | $25,88 | $26,84 | $25,08 | 3,92M |
| 2026-06-03 | $25,73 | +5,36 % | $25,51 | $26,17 | $25,29 | 3,13M |
| 2026-06-02 | $24,42 | +4,76 % | $23,57 | $24,84 | $23,45 | 2,32M |
| 2026-06-01 | $23,31 | +0,47 % | $22,97 | $23,95 | $22,66 | 2,07M |
| 2026-05-29 | $23,20 | -2,36 % | $23,44 | $23,85 | $23,07 | 2,76M |
| 2026-05-28 | $23,76 | -1,37 % | $24,03 | $24,22 | $23,55 | 1,72M |
| 2026-05-27 | $24,09 | +2,55 % | $23,55 | $24,23 | $23,55 | 1,44M |
| 2026-05-26 | $23,49 | +1,34 % | $23,07 | $23,71 | $22,54 | 2,62M |
| 2026-05-22 | $23,18 | +0,70 % | $23,07 | $23,60 | $22,78 | 2,55M |