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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,79 | -1,67 % | $24,77 | $24,87 | $24,66 | 26,39K |
| 2026-09-30 | $25,21 | +0,36 % | $25,11 | $25,25 | $25,11 | 23,60K |
| 2026-09-29 | $25,12 | +0,04 % | $25,22 | $25,22 | $25,09 | 21,30K |
| 2026-09-28 | $25,11 | -0,55 % | $25,21 | $25,25 | $25,11 | 22,80K |
| 2026-09-25 | $25,25 | +0,36 % | $25,17 | $25,25 | $25,00 | 14,10K |
| 2026-09-24 | $25,16 | -0,08 % | $25,31 | $25,33 | $25,16 | 7,20K |
| 2026-09-23 | $25,18 | -0,75 % | $25,33 | $25,39 | $25,16 | 13,90K |
| 2026-09-22 | $25,37 | +0,08 % | $25,32 | $25,43 | $25,32 | 9,50K |
| 2026-09-21 | $25,35 | -0,16 % | $25,35 | $25,48 | $25,29 | 23,10K |
| 2026-09-18 | $25,39 | +0,04 % | $25,44 | $25,45 | $25,37 | 9,30K |
| 2026-09-17 | $25,38 | 0,00 % | $25,37 | $25,51 | $25,36 | 16,80K |
| 2026-09-16 | $25,38 | -0,08 % | $25,41 | $25,46 | $25,36 | 18,40K |
| 2026-09-15 | $25,40 | -0,04 % | $25,54 | $25,54 | $25,35 | 10,40K |
| 2026-09-14 | $25,41 | -0,14 % | $25,46 | $25,50 | $25,36 | 14,70K |
| 2026-09-11 | $25,44 | +0,30 % | $25,40 | $25,49 | $25,37 | 25,20K |
| 2026-09-10 | $25,37 | +0,08 % | $25,35 | $25,39 | $25,23 | 16,10K |
| 2026-09-09 | $25,35 | +0,08 % | $25,25 | $25,36 | $25,18 | 21,60K |
| 2026-09-08 | $25,33 | +0,22 % | $25,24 | $25,35 | $25,24 | 19,40K |
| 2026-09-04 | $25,27 | +0,17 % | $25,25 | $25,35 | $25,25 | 6,00K |
| 2026-09-03 | $25,23 | -0,03 % | $25,15 | $25,30 | $25,15 | 9,10K |
| 2026-09-02 | $25,24 | +0,20 % | $25,35 | $25,35 | $25,18 | 21,40K |
| 2026-09-01 | $25,19 | -0,04 % | $25,23 | $25,28 | $25,16 | 10,80K |
| 2026-08-31 | $25,20 | +0,16 % | $25,15 | $25,29 | $25,09 | 14,50K |
| 2026-08-28 | $25,16 | -0,45 % | $25,16 | $25,29 | $25,15 | 35,50K |
| 2026-08-27 | $25,27 | +0,02 % | $25,22 | $25,29 | $25,22 | 2,00K |
| 2026-08-26 | $25,27 | 0,00 % | $25,29 | $25,29 | $25,15 | 17,30K |
| 2026-08-25 | $25,27 | 0,00 % | $25,26 | $25,28 | $25,25 | 5,50K |
| 2026-08-24 | $25,27 | +0,08 % | $25,23 | $25,27 | $25,21 | 9,70K |
| 2026-08-21 | $25,25 | +0,04 % | $25,16 | $25,25 | $25,16 | 7,80K |
| 2026-08-20 | $25,24 | +0,08 % | $25,11 | $25,25 | $25,11 | 5,60K |
| 2026-08-19 | $25,22 | -0,09 % | $25,20 | $25,22 | $25,20 | 1,60K |
| 2026-08-18 | $25,24 | +0,42 % | $25,14 | $25,25 | $25,14 | 7,70K |
| 2026-08-17 | $25,14 | -0,42 % | $25,11 | $25,24 | $25,11 | 20,70K |
| 2026-08-14 | $25,24 | +0,28 % | $25,16 | $25,24 | $25,16 | 23,40K |
| 2026-08-13 | $25,17 | +0,04 % | $25,16 | $25,21 | $25,16 | 5,80K |
| 2026-08-12 | $25,16 | -0,12 % | $25,17 | $25,19 | $25,15 | 7,70K |
| 2026-08-11 | $25,19 | +0,04 % | $25,16 | $25,19 | $25,14 | 4,10K |
| 2026-08-10 | $25,18 | +0,04 % | $25,18 | $25,18 | $25,12 | 19,70K |
| 2026-08-07 | $25,17 | +0,08 % | $25,12 | $25,21 | $25,12 | 16,70K |
| 2026-08-06 | $25,15 | +0,12 % | $25,11 | $25,20 | $25,09 | 22,90K |
| 2026-08-05 | $25,12 | +0,16 % | $25,12 | $25,15 | $25,04 | 14,60K |
| 2026-08-04 | $25,08 | -0,24 % | $25,07 | $25,16 | $25,05 | 11,90K |
| 2026-08-03 | $25,14 | +0,40 % | $25,10 | $25,14 | $25,02 | 8,70K |
| 2026-07-31 | $25,04 | +0,32 % | $24,95 | $25,11 | $24,94 | 18,80K |
| 2026-07-30 | $24,96 | +0,02 % | $24,91 | $24,98 | $24,91 | 16,50K |
| 2026-07-29 | $24,95 | -0,06 % | $24,91 | $24,97 | $24,91 | 13,90K |
| 2026-07-28 | $24,97 | +0,28 % | $24,90 | $24,99 | $24,88 | 9,10K |
| 2026-07-27 | $24,90 | -0,04 % | $25,00 | $25,01 | $24,88 | 6,80K |
| 2026-07-24 | $24,91 | -0,04 % | $25,00 | $25,00 | $24,88 | 7,50K |
| 2026-07-23 | $24,92 | +0,04 % | $24,91 | $24,99 | $24,85 | 13,40K |
| 2026-07-22 | $24,91 | -0,42 % | $24,99 | $25,00 | $24,91 | 12,10K |
| 2026-07-21 | $25,01 | +0,16 % | $25,01 | $25,10 | $24,98 | 7,60K |
| 2026-07-20 | $24,98 | +0,14 % | $25,05 | $25,05 | $24,98 | 3,60K |
| 2026-07-17 | $24,94 | -0,48 % | $25,06 | $25,15 | $24,94 | 13,50K |
| 2026-07-16 | $25,06 | -0,16 % | $25,12 | $25,12 | $25,06 | 10,10K |
| 2026-07-15 | $25,10 | -0,08 % | $25,02 | $25,12 | $25,02 | 8,50K |
| 2026-07-14 | $25,12 | +0,88 % | $24,97 | $25,12 | $24,91 | 12,70K |
| 2026-07-13 | $24,90 | -0,12 % | $24,93 | $25,00 | $24,84 | 7,60K |
| 2026-07-10 | $24,93 | +0,48 % | $24,72 | $24,93 | $24,72 | 1,80K |
| 2026-07-09 | $24,81 | -0,04 % | $24,89 | $24,95 | $24,79 | 12,70K |
| 2026-07-08 | $24,82 | -0,32 % | $24,94 | $24,95 | $24,73 | 32,90K |
| 2026-07-07 | $24,90 | -0,02 % | $24,91 | $25,00 | $24,88 | 22,00K |
| 2026-07-06 | $24,91 | +0,63 % | $24,79 | $24,91 | $24,73 | 27,10K |
| 2026-07-02 | $24,75 | -0,08 % | $24,85 | $24,85 | $24,67 | 25,60K |
| 2026-07-01 | $24,77 | -0,92 % | $24,66 | $24,87 | $24,60 | 62,10K |
| 2026-06-30 | $25,00 | +0,10 % | $25,01 | $25,07 | $24,81 | 87,80K |
| 2026-06-29 | $24,98 | -0,30 % | $24,95 | $25,07 | $24,90 | 28,10K |
| 2026-06-26 | $25,05 | +0,28 % | $24,97 | $25,07 | $24,94 | 16,80K |
| 2026-06-25 | $24,98 | +0,04 % | $25,03 | $25,07 | $24,81 | 19,30K |
| 2026-06-24 | $24,97 | -0,44 % | $25,10 | $25,10 | $24,90 | 20,30K |
| 2026-06-23 | $25,08 | +0,08 % | $25,00 | $25,10 | $24,96 | 15,60K |
| 2026-06-22 | $25,06 | -0,44 % | $25,17 | $25,17 | $25,06 | 9,00K |
| 2026-06-18 | $25,17 | +0,12 % | $25,12 | $25,24 | $25,12 | 10,00K |
| 2026-06-17 | $25,14 | -0,26 % | $25,24 | $25,25 | $25,12 | 28,90K |
| 2026-06-16 | $25,20 | +0,10 % | $25,18 | $25,25 | $25,12 | 7,20K |
| 2026-06-15 | $25,18 | +0,24 % | $25,04 | $25,25 | $25,04 | 14,00K |
| 2026-06-12 | $25,12 | +0,28 % | $25,16 | $25,16 | $25,06 | 7,20K |
| 2026-06-11 | $25,05 | +0,04 % | $25,02 | $25,17 | $25,02 | 5,70K |
| 2026-06-10 | $25,04 | -0,24 % | $25,04 | $25,12 | $25,04 | 12,60K |
| 2026-06-09 | $25,10 | +0,20 % | $25,03 | $25,17 | $25,03 | 10,20K |
| 2026-06-08 | $25,05 | -0,04 % | $25,03 | $25,14 | $25,02 | 23,90K |
| 2026-06-05 | $25,06 | -0,20 % | $25,05 | $25,09 | $25,03 | 11,90K |
| 2026-06-04 | $25,11 | +0,04 % | $25,10 | $25,15 | $25,04 | 9,10K |
| 2026-06-03 | $25,10 | +0,08 % | $25,06 | $25,15 | $25,04 | 19,00K |
| 2026-06-02 | $25,08 | -0,16 % | $25,03 | $25,14 | $25,03 | 13,20K |
| 2026-06-01 | $25,12 | +0,68 % | $24,92 | $25,12 | $24,91 | 37,20K |
| 2026-05-29 | $24,95 | -0,20 % | $24,92 | $25,01 | $24,92 | 5,60K |
| 2026-05-28 | $25,00 | +0,60 % | $24,88 | $25,00 | $24,85 | 21,50K |
| 2026-05-27 | $24,85 | 0,00 % | $24,91 | $24,91 | $24,81 | 10,90K |
| 2026-05-26 | $24,85 | -0,12 % | $24,80 | $24,91 | $24,80 | 3,90K |