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 | $24,68 | -1,50 % | $24,70 | $24,72 | $24,56 | 38,84K |
| 2026-09-30 | $25,06 | +0,60 % | $25,08 | $25,13 | $24,95 | 31,70K |
| 2026-09-29 | $24,91 | -0,60 % | $25,07 | $25,13 | $24,88 | 11,90K |
| 2026-09-28 | $25,06 | -0,04 % | $25,08 | $25,09 | $24,82 | 8,70K |
| 2026-09-25 | $25,07 | +0,16 % | $25,06 | $25,17 | $25,05 | 2,50K |
| 2026-09-24 | $25,03 | -0,12 % | $25,20 | $25,20 | $24,98 | 11,20K |
| 2026-09-23 | $25,06 | +0,08 % | $25,03 | $25,07 | $25,03 | 17,20K |
| 2026-09-22 | $25,04 | -0,04 % | $25,04 | $25,13 | $25,03 | 11,30K |
| 2026-09-21 | $25,05 | +0,08 % | $25,03 | $25,07 | $25,01 | 19,90K |
| 2026-09-18 | $25,03 | +0,02 % | $25,05 | $25,11 | $25,00 | 10,90K |
| 2026-09-17 | $25,02 | -0,10 % | $25,08 | $25,10 | $25,02 | 16,20K |
| 2026-09-16 | $25,05 | +0,20 % | $25,00 | $25,05 | $25,00 | 1,80K |
| 2026-09-15 | $25,00 | +0,08 % | $24,89 | $25,06 | $24,89 | 1,60K |
| 2026-09-14 | $24,98 | +0,56 % | $24,94 | $25,00 | $24,90 | 4,50K |
| 2026-09-11 | $24,84 | -0,40 % | $24,90 | $24,91 | $24,75 | 26,40K |
| 2026-09-10 | $24,94 | -0,08 % | $24,95 | $24,95 | $24,90 | 3,00K |
| 2026-09-09 | $24,96 | -0,08 % | $24,98 | $25,02 | $24,96 | 20,50K |
| 2026-09-08 | $24,98 | 0,00 % | $24,96 | $25,00 | $24,96 | 9,10K |
| 2026-09-04 | $24,98 | -0,03 % | $25,00 | $25,01 | $24,95 | 5,20K |
| 2026-09-03 | $24,99 | +0,17 % | $25,00 | $25,00 | $24,99 | 6,80K |
| 2026-09-02 | $24,94 | +0,18 % | $24,97 | $24,99 | $24,89 | 21,90K |
| 2026-09-01 | $24,90 | -0,12 % | $24,93 | $24,97 | $24,90 | 26,70K |
| 2026-08-31 | $24,93 | +0,32 % | $24,82 | $24,95 | $24,82 | 32,60K |
| 2026-08-28 | $24,85 | -0,12 % | $24,92 | $24,92 | $24,84 | 13,00K |
| 2026-08-27 | $24,88 | +0,12 % | $24,91 | $24,91 | $24,81 | 14,90K |
| 2026-08-26 | $24,85 | -0,12 % | $24,95 | $24,95 | $24,85 | 18,40K |
| 2026-08-25 | $24,88 | +0,28 % | $24,82 | $24,92 | $24,82 | 16,90K |
| 2026-08-24 | $24,81 | -0,40 % | $24,90 | $24,92 | $24,81 | 13,10K |
| 2026-08-21 | $24,91 | -0,04 % | $24,94 | $24,94 | $24,91 | 12,30K |
| 2026-08-20 | $24,92 | -0,20 % | $24,93 | $24,96 | $24,92 | 5,80K |
| 2026-08-19 | $24,97 | +0,08 % | $24,95 | $24,99 | $24,95 | 8,50K |
| 2026-08-18 | $24,95 | +0,17 % | $24,91 | $24,99 | $24,91 | 11,60K |
| 2026-08-17 | $24,91 | +0,03 % | $24,94 | $24,95 | $24,90 | 30,50K |
| 2026-08-14 | $24,90 | +0,36 % | $24,99 | $24,99 | $24,89 | 6,00K |
| 2026-08-13 | $24,81 | +1,06 % | $24,80 | $24,90 | $24,80 | 31,90K |
| 2026-08-12 | $24,55 | -0,97 % | $24,90 | $24,92 | $24,55 | 16,10K |
| 2026-08-11 | $24,79 | 0,00 % | $24,76 | $24,88 | $24,48 | 15,10K |
| 2026-08-10 | $24,79 | +0,06 % | $24,75 | $24,88 | $24,75 | 47,10K |
| 2026-08-07 | $24,77 | +0,71 % | $24,70 | $25,00 | $24,70 | 16,70K |
| 2026-08-06 | $24,60 | +0,29 % | $24,60 | $24,63 | $24,52 | 20,30K |
| 2026-08-05 | $24,53 | +0,03 % | $24,58 | $24,58 | $24,47 | 12,10K |
| 2026-08-04 | $24,52 | -0,33 % | $24,60 | $24,60 | $24,49 | 5,70K |
| 2026-08-03 | $24,60 | +0,65 % | $24,43 | $24,60 | $24,42 | 14,80K |
| 2026-07-31 | $24,44 | -0,04 % | $24,45 | $24,51 | $24,42 | 8,10K |
| 2026-07-30 | $24,45 | 0,00 % | $24,46 | $24,47 | $24,42 | 9,70K |
| 2026-07-29 | $24,45 | -0,04 % | $24,46 | $24,46 | $24,43 | 2,90K |
| 2026-07-28 | $24,46 | -0,29 % | $24,48 | $24,49 | $24,45 | 5,30K |
| 2026-07-27 | $24,53 | +0,41 % | $24,40 | $24,53 | $24,40 | 1,80K |
| 2026-07-24 | $24,43 | +0,10 % | $24,40 | $24,43 | $24,40 | 3,50K |
| 2026-07-23 | $24,41 | +0,06 % | $24,38 | $24,43 | $24,38 | 2,50K |
| 2026-07-22 | $24,39 | +0,16 % | $24,40 | $24,56 | $24,39 | 2,60K |
| 2026-07-21 | $24,35 | -0,08 % | $24,37 | $24,37 | $24,33 | 23,00K |
| 2026-07-20 | $24,37 | -0,53 % | $24,45 | $24,50 | $24,37 | 9,00K |
| 2026-07-17 | $24,50 | +0,04 % | $24,55 | $24,55 | $24,50 | 10,70K |
| 2026-07-16 | $24,49 | -0,04 % | $24,55 | $24,55 | $24,49 | 12,20K |
| 2026-07-15 | $24,50 | +0,49 % | $24,49 | $24,55 | $24,41 | 10,80K |
| 2026-07-14 | $24,38 | +0,08 % | $24,40 | $24,40 | $24,37 | 2,70K |
| 2026-07-13 | $24,36 | -0,03 % | $24,50 | $24,50 | $24,35 | 27,70K |
| 2026-07-10 | $24,37 | +0,12 % | $24,36 | $24,40 | $24,35 | 6,50K |
| 2026-07-09 | $24,34 | +0,02 % | $24,34 | $24,34 | $24,25 | 10,00K |
| 2026-07-08 | $24,33 | +0,05 % | $24,33 | $24,33 | $24,32 | 1,50K |
| 2026-07-07 | $24,32 | +0,13 % | $24,25 | $24,36 | $24,25 | 3,90K |
| 2026-07-06 | $24,29 | -0,04 % | $24,17 | $24,29 | $24,17 | 3,10K |
| 2026-07-02 | $24,30 | 0,00 % | $24,33 | $24,36 | $24,30 | 7,10K |
| 2026-07-01 | $24,30 | -0,08 % | $23,98 | $24,38 | $23,98 | 3,10K |
| 2026-06-30 | $24,32 | -0,47 % | $24,46 | $24,46 | $24,30 | 38,00K |
| 2026-06-29 | $24,43 | +0,02 % | $24,36 | $24,47 | $24,36 | 1,50K |
| 2026-06-26 | $24,43 | +0,33 % | $24,39 | $24,43 | $24,35 | 9,90K |
| 2026-06-25 | $24,35 | 0,00 % | $24,35 | $24,39 | $24,35 | 3,30K |
| 2026-06-24 | $24,35 | 0,00 % | $24,37 | $24,37 | $24,35 | 1,90K |
| 2026-06-23 | $24,35 | +0,12 % | $24,32 | $24,37 | $24,32 | 18,40K |
| 2026-06-22 | $24,32 | +0,08 % | $24,32 | $24,41 | $24,28 | 28,50K |
| 2026-06-18 | $24,30 | +0,04 % | $24,33 | $24,35 | $24,26 | 12,70K |
| 2026-06-17 | $24,29 | +0,16 % | $24,23 | $24,38 | $24,23 | 2,90K |
| 2026-06-16 | $24,25 | -0,53 % | $24,30 | $24,30 | $24,25 | 25,50K |
| 2026-06-15 | $24,38 | +0,10 % | $24,30 | $24,43 | $24,30 | 13,10K |
| 2026-06-12 | $24,35 | +0,60 % | $24,23 | $24,35 | $24,23 | 10,20K |
| 2026-06-11 | $24,21 | +0,33 % | $24,10 | $24,23 | $24,10 | 11,40K |
| 2026-06-10 | $24,13 | -0,21 % | $24,19 | $24,25 | $24,13 | 53,20K |
| 2026-06-09 | $24,18 | +0,33 % | $24,16 | $24,22 | $24,15 | 13,90K |
| 2026-06-08 | $24,10 | 0,00 % | $24,20 | $24,26 | $24,07 | 24,00K |
| 2026-06-05 | $24,10 | -0,58 % | $24,22 | $24,22 | $24,10 | 7,90K |
| 2026-06-04 | $24,24 | +0,25 % | $24,18 | $24,24 | $24,18 | 2,30K |
| 2026-06-03 | $24,18 | 0,00 % | $24,22 | $24,24 | $24,18 | 2,50K |
| 2026-06-02 | $24,18 | -0,25 % | $24,15 | $24,27 | $24,14 | 21,50K |
| 2026-06-01 | $24,24 | +0,06 % | $24,25 | $24,26 | $24,20 | 3,00K |
| 2026-05-29 | $24,23 | -0,14 % | $24,28 | $24,28 | $24,23 | 700 |
| 2026-05-28 | $24,26 | +0,46 % | $24,20 | $24,28 | $24,20 | 2,60K |
| 2026-05-27 | $24,15 | -0,37 % | $24,10 | $24,25 | $24,10 | 6,70K |
| 2026-05-26 | $24,24 | -0,46 % | $24,23 | $24,27 | $24,20 | 2,40K |