Markt geöffnet· · 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 | $25,55 | +0,47 % | $25,63 | $25,64 | $25,35 | 36,40K |
| 2026-09-29 | $25,43 | +0,08 % | $25,41 | $25,47 | $25,35 | 12,70K |
| 2026-09-28 | $25,41 | -0,24 % | $25,42 | $25,47 | $25,24 | 9,60K |
| 2026-09-25 | $25,47 | +0,35 % | $25,38 | $25,49 | $25,37 | 18,40K |
| 2026-09-24 | $25,38 | +0,04 % | $25,37 | $25,38 | $25,27 | 4,40K |
| 2026-09-23 | $25,37 | +0,16 % | $25,33 | $25,41 | $25,33 | 6,30K |
| 2026-09-22 | $25,33 | +0,10 % | $25,27 | $25,35 | $25,27 | 3,50K |
| 2026-09-21 | $25,30 | -0,30 % | $25,29 | $25,41 | $25,27 | 9,00K |
| 2026-09-18 | $25,38 | +0,44 % | $25,27 | $25,41 | $25,27 | 69,80K |
| 2026-09-17 | $25,27 | +0,08 % | $25,27 | $25,29 | $25,15 | 34,40K |
| 2026-09-16 | $25,25 | +0,02 % | $25,32 | $25,35 | $25,18 | 10,10K |
| 2026-09-15 | $25,25 | +0,06 % | $25,27 | $25,30 | $25,19 | 12,10K |
| 2026-09-14 | $25,23 | +0,44 % | $25,12 | $25,40 | $25,12 | 9,80K |
| 2026-09-11 | $25,12 | -0,16 % | $25,26 | $25,30 | $25,12 | 7,90K |
| 2026-09-10 | $25,16 | -0,36 % | $25,12 | $25,29 | $25,10 | 18,20K |
| 2026-09-09 | $25,25 | -0,47 % | $25,37 | $25,40 | $25,25 | 11,60K |
| 2026-09-08 | $25,37 | -0,31 % | $25,22 | $25,37 | $25,12 | 16,70K |
| 2026-09-04 | $25,45 | +0,59 % | $25,40 | $25,45 | $25,32 | 2,50K |
| 2026-09-03 | $25,30 | +0,13 % | $25,29 | $25,31 | $25,18 | 17,00K |
| 2026-09-02 | $25,27 | 0,00 % | $25,38 | $25,38 | $25,12 | 4,30K |
| 2026-09-01 | $25,27 | -0,79 % | $25,42 | $25,49 | $25,15 | 9,20K |
| 2026-08-31 | $25,47 | +0,31 % | $25,34 | $25,50 | $25,32 | 9,40K |
| 2026-08-28 | $25,39 | +0,28 % | $25,12 | $25,50 | $25,12 | 9,90K |
| 2026-08-27 | $25,32 | +0,44 % | $25,31 | $25,37 | $25,22 | 8,60K |
| 2026-08-26 | $25,21 | +0,08 % | $25,18 | $25,22 | $25,12 | 13,80K |
| 2026-08-25 | $25,19 | +0,40 % | $24,99 | $25,20 | $24,99 | 8,00K |
| 2026-08-24 | $25,09 | +0,20 % | $24,99 | $25,12 | $24,99 | 9,80K |
| 2026-08-21 | $25,04 | -0,44 % | $25,10 | $25,15 | $25,04 | 15,70K |
| 2026-08-20 | $25,15 | +0,60 % | $25,02 | $25,19 | $25,02 | 2,10K |
| 2026-08-19 | $25,00 | +0,28 % | $25,00 | $25,09 | $25,00 | 6,00K |
| 2026-08-18 | $24,93 | +0,08 % | $24,94 | $25,02 | $24,80 | 16,40K |
| 2026-08-17 | $24,91 | -0,48 % | $25,13 | $25,19 | $24,80 | 37,80K |
| 2026-08-14 | $25,03 | -0,38 % | $25,03 | $25,10 | $25,02 | 11,50K |
| 2026-08-13 | $25,13 | -0,46 % | $25,24 | $25,25 | $25,00 | 17,10K |
| 2026-08-12 | $25,24 | 0,00 % | $25,12 | $25,25 | $25,12 | 4,00K |
| 2026-08-11 | $25,24 | +0,04 % | $25,12 | $25,25 | $25,11 | 12,10K |
| 2026-08-10 | $25,23 | -0,24 % | $25,02 | $25,24 | $25,02 | 5,80K |
| 2026-08-07 | $25,29 | +0,40 % | $25,05 | $25,30 | $25,05 | 5,40K |
| 2026-08-06 | $25,19 | +0,16 % | $25,09 | $25,19 | $25,09 | 6,70K |
| 2026-08-05 | $25,15 | +0,02 % | $25,10 | $25,15 | $25,00 | 18,30K |
| 2026-08-04 | $25,15 | +0,26 % | $25,19 | $25,22 | $25,10 | 9,90K |
| 2026-08-03 | $25,08 | +0,36 % | $25,08 | $25,17 | $25,05 | 29,20K |
| 2026-07-31 | $24,99 | +0,04 % | $24,97 | $25,12 | $24,80 | 16,20K |
| 2026-07-30 | $24,98 | +0,16 % | $24,95 | $24,99 | $24,90 | 6,80K |
| 2026-07-29 | $24,94 | -0,08 % | $24,86 | $24,95 | $24,86 | 3,20K |
| 2026-07-28 | $24,96 | 0,00 % | $24,88 | $25,00 | $24,88 | 10,30K |
| 2026-07-27 | $24,96 | +0,44 % | $24,81 | $24,96 | $24,81 | 18,60K |
| 2026-07-24 | $24,85 | +0,49 % | $24,75 | $24,87 | $24,71 | 9,20K |
| 2026-07-23 | $24,73 | -0,20 % | $24,78 | $24,82 | $24,69 | 7,50K |
| 2026-07-22 | $24,78 | -0,22 % | $24,70 | $24,84 | $24,70 | 4,50K |
| 2026-07-21 | $24,83 | +0,42 % | $24,71 | $24,92 | $24,71 | 7,10K |
| 2026-07-20 | $24,73 | -0,36 % | $24,76 | $24,81 | $24,73 | 9,00K |
| 2026-07-17 | $24,82 | -0,04 % | $24,77 | $24,85 | $24,75 | 6,50K |
| 2026-07-16 | $24,83 | -0,04 % | $24,98 | $24,98 | $24,73 | 27,00K |
| 2026-07-15 | $24,84 | -0,04 % | $24,78 | $24,98 | $24,71 | 19,90K |
| 2026-07-14 | $24,85 | -0,12 % | $24,79 | $24,88 | $24,73 | 8,70K |
| 2026-07-13 | $24,88 | -0,12 % | $24,99 | $24,99 | $24,86 | 3,70K |
| 2026-07-10 | $24,91 | +0,40 % | $24,85 | $24,91 | $24,79 | 3,10K |
| 2026-07-09 | $24,81 | 0,00 % | $24,81 | $24,90 | $24,80 | 5,60K |
| 2026-07-08 | $24,81 | -0,75 % | $24,85 | $24,85 | $24,81 | 7,30K |
| 2026-07-07 | $25,00 | +0,75 % | $24,74 | $25,00 | $24,74 | 8,20K |
| 2026-07-06 | $24,81 | -0,15 % | $24,79 | $24,89 | $24,79 | 7,90K |
| 2026-07-02 | $24,85 | +0,28 % | $24,82 | $24,94 | $24,78 | 9,30K |
| 2026-07-01 | $24,78 | -1,08 % | $24,68 | $24,91 | $24,61 | 12,50K |
| 2026-06-30 | $25,05 | -0,16 % | $25,09 | $25,14 | $25,01 | 60,00K |
| 2026-06-29 | $25,09 | +0,36 % | $24,95 | $25,09 | $24,87 | 14,50K |
| 2026-06-26 | $25,00 | +0,28 % | $24,88 | $25,15 | $24,88 | 13,60K |
| 2026-06-25 | $24,93 | +0,04 % | $25,02 | $25,03 | $24,85 | 9,10K |
| 2026-06-24 | $24,92 | +0,44 % | $24,87 | $25,00 | $24,87 | 8,50K |
| 2026-06-23 | $24,81 | -0,80 % | $25,08 | $25,15 | $24,81 | 22,50K |
| 2026-06-22 | $25,01 | +0,04 % | $25,01 | $25,06 | $24,94 | 16,50K |
| 2026-06-18 | $25,00 | -0,48 % | $25,11 | $25,11 | $24,90 | 14,60K |
| 2026-06-17 | $25,12 | -0,08 % | $25,18 | $25,20 | $25,02 | 9,90K |
| 2026-06-16 | $25,14 | +0,16 % | $25,00 | $25,17 | $25,00 | 3,90K |
| 2026-06-15 | $25,10 | +0,58 % | $25,00 | $25,10 | $25,00 | 7,70K |
| 2026-06-12 | $24,95 | -0,27 % | $25,05 | $25,18 | $24,91 | 15,40K |
| 2026-06-11 | $25,02 | -0,17 % | $25,05 | $25,20 | $25,02 | 5,70K |
| 2026-06-10 | $25,07 | -0,58 % | $25,12 | $25,12 | $25,00 | 3,60K |
| 2026-06-09 | $25,21 | +0,27 % | $25,00 | $25,22 | $25,00 | 14,70K |
| 2026-06-08 | $25,14 | -0,03 % | $25,05 | $25,22 | $24,81 | 15,20K |
| 2026-06-05 | $25,15 | +0,40 % | $25,03 | $25,22 | $24,97 | 9,60K |
| 2026-06-04 | $25,05 | -0,20 % | $25,16 | $25,16 | $24,89 | 4,50K |
| 2026-06-03 | $25,10 | +0,20 % | $25,09 | $25,22 | $24,95 | 11,00K |
| 2026-06-02 | $25,05 | -0,48 % | $25,18 | $25,18 | $25,00 | 8,20K |
| 2026-06-01 | $25,17 | +0,40 % | $24,91 | $25,18 | $24,90 | 15,20K |
| 2026-05-29 | $25,07 | -0,08 % | $25,00 | $25,07 | $24,82 | 5,30K |
| 2026-05-28 | $25,09 | +0,57 % | $24,90 | $25,09 | $24,83 | 37,60K |
| 2026-05-27 | $24,95 | +0,09 % | $24,98 | $24,98 | $24,81 | 2,50K |
| 2026-05-26 | $24,92 | +0,34 % | $24,83 | $24,97 | $24,82 | 10,80K |
| 2026-05-22 | $24,84 | -0,28 % | $24,91 | $24,92 | $24,84 | 6,50K |