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 | $24,55 | -0,61 % | $24,25 | $24,58 | $24,23 | 4,76K |
| 2026-09-30 | $24,70 | +1,82 % | $24,26 | $24,78 | $24,26 | 16,80K |
| 2026-09-29 | $24,26 | -0,41 % | $24,36 | $24,36 | $24,24 | 6,10K |
| 2026-09-28 | $24,36 | -0,53 % | $24,61 | $24,61 | $24,36 | 1,50K |
| 2026-09-25 | $24,49 | -0,04 % | $24,53 | $24,61 | $24,40 | 11,70K |
| 2026-09-24 | $24,50 | -0,20 % | $24,27 | $24,60 | $24,27 | 10,20K |
| 2026-09-23 | $24,55 | -0,37 % | $24,56 | $24,60 | $24,31 | 11,40K |
| 2026-09-22 | $24,64 | +0,04 % | $24,64 | $24,64 | $24,56 | 2,30K |
| 2026-09-21 | $24,63 | -0,20 % | $24,60 | $24,72 | $24,60 | 6,90K |
| 2026-09-18 | $24,68 | +0,45 % | $24,80 | $24,80 | $24,68 | 9,80K |
| 2026-09-17 | $24,57 | +0,16 % | $24,67 | $24,70 | $24,55 | 5,50K |
| 2026-09-16 | $24,53 | +0,74 % | $24,52 | $24,53 | $24,23 | 2,30K |
| 2026-09-15 | $24,35 | -0,73 % | $24,59 | $24,59 | $24,35 | 2,00K |
| 2026-09-14 | $24,53 | +0,66 % | $24,37 | $24,58 | $24,25 | 8,70K |
| 2026-09-11 | $24,37 | -1,22 % | $24,66 | $24,67 | $24,36 | 12,60K |
| 2026-09-10 | $24,67 | -1,24 % | $24,50 | $24,70 | $24,50 | 4,00K |
| 2026-09-09 | $24,98 | -0,20 % | $25,15 | $25,15 | $24,98 | 4,80K |
| 2026-09-08 | $25,03 | +0,08 % | $25,05 | $25,08 | $25,03 | 2,70K |
| 2026-09-04 | $25,01 | -0,16 % | $25,05 | $25,05 | $25,01 | 6,20K |
| 2026-09-03 | $25,05 | 0,00 % | $25,00 | $25,16 | $25,00 | 7,20K |
| 2026-09-02 | $25,05 | +0,14 % | $25,08 | $25,16 | $25,05 | 7,30K |
| 2026-09-01 | $25,01 | +0,34 % | $24,80 | $25,03 | $24,80 | 3,20K |
| 2026-08-31 | $24,93 | -0,72 % | $25,05 | $25,12 | $24,93 | 19,20K |
| 2026-08-28 | $25,11 | +0,04 % | $24,98 | $25,11 | $24,98 | 4,70K |
| 2026-08-27 | $25,10 | +0,32 % | $25,02 | $25,11 | $25,02 | 5,20K |
| 2026-08-26 | $25,02 | -0,12 % | $25,06 | $25,07 | $25,00 | 6,10K |
| 2026-08-25 | $25,05 | +0,19 % | $25,00 | $25,05 | $25,00 | 6,70K |
| 2026-08-24 | $25,00 | +0,01 % | $24,97 | $25,02 | $24,91 | 10,30K |
| 2026-08-21 | $25,00 | +0,77 % | $24,97 | $25,02 | $24,84 | 6,60K |
| 2026-08-20 | $24,81 | -0,76 % | $24,99 | $25,00 | $24,81 | 5,30K |
| 2026-08-19 | $25,00 | +0,36 % | $24,92 | $25,00 | $24,91 | 8,90K |
| 2026-08-18 | $24,91 | +0,81 % | $24,75 | $24,91 | $24,75 | 16,90K |
| 2026-08-17 | $24,71 | -0,16 % | $24,73 | $24,92 | $24,70 | 10,10K |
| 2026-08-14 | $24,75 | +0,98 % | $24,52 | $24,95 | $24,51 | 9,80K |
| 2026-08-13 | $24,51 | +0,45 % | $24,68 | $24,72 | $24,51 | 13,10K |
| 2026-08-12 | $24,40 | +0,51 % | $24,33 | $24,68 | $24,30 | 26,80K |
| 2026-08-11 | $24,27 | +0,06 % | $24,30 | $24,33 | $23,87 | 10,10K |
| 2026-08-10 | $24,26 | +1,72 % | $23,73 | $24,30 | $23,73 | 8,30K |
| 2026-08-07 | $23,85 | +0,29 % | $23,76 | $23,90 | $23,76 | 9,10K |
| 2026-08-06 | $23,78 | +0,60 % | $23,70 | $23,78 | $23,70 | 4,50K |
| 2026-08-05 | $23,64 | -0,67 % | $23,90 | $23,97 | $23,63 | 7,90K |
| 2026-08-04 | $23,80 | -0,67 % | $23,99 | $23,99 | $23,79 | 2,90K |
| 2026-08-03 | $23,96 | +0,71 % | $23,99 | $23,99 | $23,90 | 2,70K |
| 2026-07-31 | $23,79 | 0,00 % | $24,00 | $24,00 | $23,77 | 4,20K |
| 2026-07-30 | $23,79 | +0,51 % | $23,72 | $23,83 | $23,72 | 6,50K |
| 2026-07-29 | $23,67 | -0,71 % | $23,60 | $23,84 | $23,60 | 4,40K |
| 2026-07-28 | $23,84 | +0,59 % | $23,69 | $23,90 | $23,69 | 4,40K |
| 2026-07-27 | $23,70 | +0,64 % | $23,59 | $23,70 | $23,58 | 2,20K |
| 2026-07-24 | $23,55 | -0,13 % | $23,58 | $23,58 | $23,53 | 4,90K |
| 2026-07-23 | $23,58 | -1,13 % | $23,69 | $23,69 | $23,58 | 2,70K |
| 2026-07-22 | $23,85 | +0,21 % | $23,64 | $23,98 | $23,59 | 5,90K |
| 2026-07-21 | $23,80 | -0,46 % | $23,95 | $23,95 | $23,80 | 1,20K |
| 2026-07-20 | $23,91 | -1,12 % | $24,14 | $24,18 | $23,91 | 7,80K |
| 2026-07-17 | $24,18 | -0,74 % | $24,35 | $24,54 | $24,18 | 18,60K |
| 2026-07-16 | $24,36 | +0,12 % | $24,35 | $24,36 | $23,36 | 7,70K |
| 2026-07-15 | $24,33 | +1,00 % | $24,13 | $24,60 | $24,13 | 9,40K |
| 2026-07-14 | $24,09 | +1,01 % | $24,02 | $24,42 | $23,98 | 5,20K |
| 2026-07-13 | $23,85 | -0,75 % | $23,91 | $23,95 | $23,85 | 3,00K |
| 2026-07-10 | $24,03 | -0,08 % | $24,02 | $24,28 | $24,02 | 8,50K |
| 2026-07-09 | $24,05 | +0,42 % | $23,85 | $24,09 | $23,85 | 6,30K |
| 2026-07-08 | $23,95 | +0,80 % | $23,80 | $24,00 | $23,79 | 13,00K |
| 2026-07-07 | $23,76 | -0,59 % | $23,90 | $23,95 | $23,76 | 2,10K |
| 2026-07-06 | $23,90 | +0,17 % | $23,96 | $23,96 | $23,45 | 7,60K |
| 2026-07-02 | $23,86 | +2,10 % | $23,41 | $23,86 | $23,41 | 5,10K |
| 2026-07-01 | $23,37 | -0,21 % | $23,03 | $23,37 | $23,03 | 8,10K |
| 2026-06-30 | $23,42 | -1,56 % | $23,64 | $23,70 | $23,42 | 41,50K |
| 2026-06-29 | $23,79 | +0,30 % | $23,65 | $23,79 | $23,51 | 5,40K |
| 2026-06-26 | $23,72 | -0,13 % | $23,75 | $23,76 | $23,70 | 3,80K |
| 2026-06-25 | $23,75 | -0,63 % | $23,90 | $23,90 | $23,75 | 13,70K |
| 2026-06-24 | $23,90 | -0,21 % | $23,95 | $23,95 | $23,85 | 6,80K |
| 2026-06-23 | $23,95 | 0,00 % | $23,94 | $23,95 | $23,86 | 8,00K |
| 2026-06-22 | $23,95 | +0,04 % | $23,95 | $23,95 | $23,85 | 10,00K |
| 2026-06-18 | $23,94 | +0,26 % | $23,76 | $23,97 | $23,74 | 12,70K |
| 2026-06-17 | $23,88 | +0,32 % | $23,92 | $23,94 | $23,63 | 8,70K |
| 2026-06-16 | $23,80 | +0,55 % | $23,66 | $23,80 | $23,66 | 3,90K |
| 2026-06-15 | $23,67 | +0,47 % | $23,56 | $23,78 | $23,41 | 5,70K |
| 2026-06-12 | $23,56 | -0,76 % | $23,55 | $23,72 | $23,45 | 5,60K |
| 2026-06-11 | $23,74 | -0,04 % | $23,67 | $23,78 | $23,41 | 12,30K |
| 2026-06-10 | $23,75 | +1,02 % | $23,80 | $23,80 | $23,44 | 1,90K |
| 2026-06-09 | $23,51 | -1,09 % | $23,77 | $23,97 | $23,48 | 5,20K |
| 2026-06-08 | $23,77 | +0,46 % | $23,71 | $23,84 | $23,71 | 3,80K |
| 2026-06-05 | $23,66 | -0,21 % | $23,65 | $23,80 | $23,52 | 12,00K |
| 2026-06-04 | $23,71 | +0,25 % | $23,46 | $23,80 | $23,41 | 14,80K |
| 2026-06-03 | $23,65 | +0,72 % | $23,41 | $23,65 | $23,41 | 9,40K |
| 2026-06-02 | $23,48 | +0,17 % | $23,32 | $23,52 | $23,29 | 7,40K |
| 2026-06-01 | $23,44 | +0,60 % | $23,45 | $23,54 | $23,29 | 2,60K |
| 2026-05-29 | $23,30 | -0,72 % | $23,47 | $23,48 | $23,30 | 2,40K |
| 2026-05-28 | $23,47 | +0,04 % | $23,47 | $23,47 | $23,47 | 900 |
| 2026-05-27 | $23,46 | +0,43 % | $23,45 | $23,47 | $23,37 | 5,40K |
| 2026-05-26 | $23,36 | -0,30 % | $23,50 | $23,50 | $23,35 | 4,50K |