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 | $27,37 | -5,29 % | $29,00 | $29,00 | $27,15 | 5,84M |
| 2026-09-30 | $28,90 | +0,45 % | $28,80 | $29,52 | $28,75 | 1,51M |
| 2026-09-29 | $28,77 | +0,91 % | $29,28 | $29,80 | $28,63 | 2,51M |
| 2026-09-28 | $28,51 | -3,13 % | $29,00 | $29,52 | $28,07 | 2,64M |
| 2026-09-25 | $29,43 | -0,47 % | $29,96 | $29,96 | $28,88 | 1,69M |
| 2026-09-24 | $29,57 | +6,02 % | $28,00 | $29,58 | $27,50 | 3,61M |
| 2026-09-23 | $27,89 | -0,61 % | $27,74 | $28,35 | $27,60 | 1,08M |
| 2026-09-22 | $28,06 | +0,72 % | $27,30 | $28,36 | $26,73 | 4,00M |
| 2026-09-21 | $27,86 | -2,62 % | $28,69 | $28,78 | $27,70 | 1,46M |
| 2026-09-18 | $28,61 | +0,21 % | $28,55 | $28,68 | $27,91 | 2,99M |
| 2026-09-17 | $28,55 | +3,18 % | $28,23 | $28,72 | $27,77 | 3,28M |
| 2026-09-16 | $27,67 | +3,71 % | $27,09 | $28,72 | $27,03 | 5,03M |
| 2026-09-15 | $26,68 | +7,67 % | $24,80 | $27,34 | $24,71 | 4,12M |
| 2026-09-14 | $24,78 | +2,40 % | $24,26 | $24,88 | $23,97 | 1,73M |
| 2026-09-11 | $24,20 | -0,12 % | $24,23 | $24,79 | $23,93 | 1,24M |
| 2026-09-10 | $24,23 | -0,78 % | $23,81 | $24,65 | $23,53 | 1,07M |
| 2026-09-09 | $24,42 | +0,33 % | $24,05 | $24,68 | $23,89 | 1,11M |
| 2026-09-08 | $24,34 | +0,25 % | $23,98 | $24,60 | $23,62 | 1,36M |
| 2026-09-04 | $24,28 | -1,18 % | $24,06 | $24,40 | $23,94 | 1,40M |
| 2026-09-03 | $24,57 | -0,36 % | $25,18 | $25,36 | $23,84 | 2,16M |
| 2026-09-02 | $24,66 | +1,31 % | $24,40 | $25,23 | $24,18 | 1,62M |
| 2026-09-01 | $24,34 | -2,33 % | $24,91 | $25,11 | $24,20 | 1,62M |
| 2026-08-31 | $24,92 | -1,07 % | $24,61 | $25,02 | $23,86 | 2,24M |
| 2026-08-28 | $25,19 | -4,73 % | $26,54 | $26,58 | $25,13 | 1,51M |
| 2026-08-27 | $26,44 | +1,07 % | $26,23 | $26,87 | $26,11 | 1,94M |
| 2026-08-26 | $26,16 | -0,34 % | $26,00 | $26,51 | $25,82 | 1,39M |
| 2026-08-25 | $26,25 | +2,74 % | $25,81 | $26,49 | $25,23 | 1,22M |
| 2026-08-24 | $25,55 | -1,69 % | $25,80 | $25,99 | $25,09 | 1,69M |
| 2026-08-21 | $25,99 | +2,16 % | $25,37 | $26,03 | $24,93 | 1,82M |
| 2026-08-20 | $25,44 | -0,20 % | $24,78 | $26,09 | $24,78 | 1,97M |
| 2026-08-19 | $25,49 | +3,79 % | $25,38 | $26,16 | $25,16 | 2,15M |
| 2026-08-18 | $24,56 | -0,85 % | $24,24 | $25,15 | $23,92 | 1,88M |
| 2026-08-17 | $24,77 | +0,12 % | $24,45 | $25,64 | $24,45 | 2,67M |
| 2026-08-14 | $24,74 | +1,14 % | $24,27 | $24,95 | $24,00 | 1,74M |
| 2026-08-13 | $24,46 | -3,13 % | $25,54 | $25,54 | $24,41 | 1,54M |
| 2026-08-12 | $25,25 | -0,55 % | $25,34 | $25,54 | $24,86 | 1,71M |
| 2026-08-11 | $25,39 | -0,24 % | $25,38 | $26,09 | $25,01 | 2,96M |
| 2026-08-10 | $25,45 | +2,09 % | $24,90 | $26,16 | $24,65 | 2,37M |
| 2026-08-07 | $24,93 | +5,64 % | $24,69 | $24,95 | $24,28 | 2,50M |
| 2026-08-06 | $23,60 | -4,07 % | $24,58 | $24,58 | $23,41 | 2,47M |
| 2026-08-05 | $24,60 | +0,20 % | $24,54 | $24,96 | $24,22 | 2,42M |
| 2026-08-04 | $24,55 | +6,23 % | $23,60 | $24,62 | $23,03 | 3,29M |
| 2026-08-03 | $23,11 | +2,39 % | $22,92 | $23,56 | $21,83 | 2,59M |
| 2026-07-31 | $22,57 | -6,66 % | $24,57 | $24,57 | $22,41 | 2,99M |
| 2026-07-30 | $24,18 | +7,18 % | $22,20 | $24,34 | $22,07 | 5,28M |
| 2026-07-29 | $22,56 | +0,18 % | $22,48 | $23,08 | $21,74 | 3,15M |
| 2026-07-28 | $22,52 | -0,09 % | $22,72 | $22,99 | $21,93 | 1,68M |
| 2026-07-27 | $22,54 | +1,21 % | $22,70 | $23,00 | $21,78 | 2,44M |
| 2026-07-24 | $22,27 | -0,18 % | $22,56 | $22,77 | $21,83 | 2,82M |
| 2026-07-23 | $22,31 | +1,64 % | $21,95 | $22,91 | $21,95 | 2,76M |
| 2026-07-22 | $21,95 | -2,79 % | $22,25 | $22,65 | $21,54 | 2,36M |
| 2026-07-21 | $22,58 | +3,29 % | $21,63 | $22,60 | $20,90 | 3,51M |
| 2026-07-20 | $21,86 | -4,62 % | $22,54 | $22,90 | $21,63 | 2,14M |
| 2026-07-17 | $22,92 | +3,71 % | $21,43 | $23,02 | $21,36 | 3,23M |
| 2026-07-16 | $22,10 | -3,49 % | $22,88 | $23,15 | $21,46 | 2,45M |
| 2026-07-15 | $22,90 | +6,86 % | $21,76 | $22,99 | $21,69 | 3,99M |
| 2026-07-14 | $21,43 | +1,95 % | $21,16 | $21,54 | $20,84 | 1,89M |
| 2026-07-13 | $21,02 | -0,19 % | $20,76 | $21,55 | $20,46 | 1,84M |
| 2026-07-10 | $21,06 | -3,39 % | $21,92 | $22,13 | $20,72 | 1,91M |
| 2026-07-09 | $21,80 | +8,13 % | $20,39 | $21,94 | $20,25 | 3,01M |
| 2026-07-08 | $20,16 | -3,17 % | $20,11 | $20,57 | $19,77 | 2,51M |
| 2026-07-07 | $20,82 | -3,16 % | $21,37 | $21,63 | $20,45 | 2,44M |
| 2026-07-06 | $21,50 | +1,46 % | $21,11 | $21,90 | $21,00 | 2,53M |
| 2026-07-02 | $21,19 | -5,27 % | $22,50 | $22,80 | $21,09 | 3,39M |
| 2026-07-01 | $22,37 | +4,29 % | $21,46 | $22,54 | $21,40 | 3,29M |
| 2026-06-30 | $21,45 | +0,23 % | $21,08 | $21,56 | $20,70 | 3,42M |
| 2026-06-29 | $21,40 | +2,10 % | $21,20 | $21,64 | $20,73 | 3,52M |
| 2026-06-26 | $20,96 | +3,51 % | $20,08 | $21,00 | $19,96 | 6,47M |
| 2026-06-25 | $20,25 | +4,71 % | $19,60 | $20,64 | $19,53 | 3,96M |
| 2026-06-24 | $19,34 | +12,25 % | $17,68 | $19,74 | $17,53 | 5,52M |
| 2026-06-23 | $17,23 | -0,81 % | $17,14 | $17,89 | $17,13 | 2,27M |
| 2026-06-22 | $17,37 | -0,91 % | $17,50 | $17,89 | $17,27 | 2,26M |
| 2026-06-18 | $17,53 | +4,47 % | $17,11 | $17,57 | $17,00 | 3,88M |
| 2026-06-17 | $16,78 | -2,56 % | $16,84 | $17,39 | $16,42 | 13,52M |
| 2026-06-16 | $17,22 | -1,37 % | $16,16 | $18,06 | $15,90 | 6,86M |
| 2026-06-15 | $17,46 | -0,80 % | $18,38 | $18,38 | $17,13 | 2,85M |
| 2026-06-12 | $17,60 | -6,03 % | $19,52 | $19,52 | $17,10 | 2,98M |
| 2026-06-11 | $18,73 | +9,72 % | $17,72 | $19,31 | $16,80 | 5,43M |
| 2026-06-10 | $17,07 | -1,67 % | $17,15 | $18,23 | $17,01 | 3,01M |
| 2026-06-09 | $17,36 | +3,95 % | $16,93 | $17,53 | $16,54 | 2,22M |
| 2026-06-08 | $16,70 | -1,18 % | $17,16 | $17,49 | $16,68 | 1,75M |
| 2026-06-05 | $16,90 | -6,53 % | $17,90 | $18,29 | $16,67 | 2,16M |
| 2026-06-04 | $18,08 | +13,07 % | $16,00 | $18,13 | $15,96 | 4,42M |
| 2026-06-03 | $15,99 | +5,61 % | $15,05 | $16,00 | $14,76 | 2,24M |
| 2026-06-02 | $15,14 | -0,59 % | $15,18 | $15,33 | $14,84 | 1,63M |
| 2026-06-01 | $15,23 | +0,53 % | $14,99 | $15,47 | $14,74 | 1,57M |
| 2026-05-29 | $15,15 | -0,26 % | $15,19 | $15,59 | $15,10 | 2,29M |
| 2026-05-28 | $15,19 | +9,75 % | $13,87 | $15,22 | $13,81 | 1,58M |
| 2026-05-27 | $13,84 | -2,05 % | $14,12 | $14,18 | $13,75 | 2,78M |
| 2026-05-26 | $14,13 | +1,80 % | $14,00 | $14,19 | $13,66 | 904,50K |