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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25,28 | +0,40 % | $25,20 | $25,31 | $25,13 | 111,80K |
| 2026-09-29 | $25,18 | -0,08 % | $25,20 | $25,32 | $25,16 | 95,90K |
| 2026-09-28 | $25,20 | -0,12 % | $25,21 | $25,33 | $25,20 | 47,60K |
| 2026-09-25 | $25,23 | +0,04 % | $25,16 | $25,32 | $25,16 | 49,40K |
| 2026-09-24 | $25,22 | -0,39 % | $25,28 | $25,45 | $25,15 | 83,70K |
| 2026-09-23 | $25,32 | -0,28 % | $25,40 | $25,42 | $25,32 | 44,90K |
| 2026-09-22 | $25,39 | +0,12 % | $25,40 | $25,44 | $25,36 | 40,60K |
| 2026-09-21 | $25,36 | 0,00 % | $25,41 | $25,43 | $25,36 | 43,40K |
| 2026-09-18 | $25,36 | -0,43 % | $25,41 | $25,48 | $25,36 | 27,70K |
| 2026-09-17 | $25,47 | +0,20 % | $25,40 | $25,48 | $25,40 | 61,80K |
| 2026-09-16 | $25,42 | +0,12 % | $25,38 | $25,46 | $25,36 | 63,10K |
| 2026-09-15 | $25,39 | -0,08 % | $25,41 | $25,43 | $25,36 | 52,30K |
| 2026-09-14 | $25,41 | -0,08 % | $25,40 | $25,46 | $25,40 | 42,60K |
| 2026-09-11 | $25,43 | -0,08 % | $25,46 | $25,46 | $25,39 | 26,80K |
| 2026-09-10 | $25,45 | +0,28 % | $25,25 | $25,46 | $25,25 | 83,80K |
| 2026-09-09 | $25,38 | -0,16 % | $25,48 | $25,50 | $25,38 | 26,00K |
| 2026-09-08 | $25,42 | 0,00 % | $25,39 | $25,47 | $25,39 | 23,20K |
| 2026-09-04 | $25,42 | -0,20 % | $25,41 | $25,49 | $25,41 | 20,50K |
| 2026-09-03 | $25,47 | -0,02 % | $25,42 | $25,48 | $25,42 | 17,80K |
| 2026-09-02 | $25,48 | -0,02 % | $25,46 | $25,54 | $25,46 | 31,00K |
| 2026-09-01 | $25,48 | +0,16 % | $25,44 | $25,48 | $25,39 | 38,60K |
| 2026-08-31 | $25,44 | +0,04 % | $25,43 | $25,50 | $25,39 | 52,50K |
| 2026-08-28 | $25,43 | -0,08 % | $25,44 | $25,49 | $25,41 | 16,90K |
| 2026-08-27 | $25,45 | 0,00 % | $25,45 | $25,45 | $25,39 | 18,00K |
| 2026-08-26 | $25,45 | +0,12 % | $25,40 | $25,48 | $25,40 | 26,80K |
| 2026-08-25 | $25,42 | -0,12 % | $25,47 | $25,48 | $25,37 | 22,00K |
| 2026-08-24 | $25,45 | +0,04 % | $25,42 | $25,47 | $25,41 | 19,90K |
| 2026-08-21 | $25,44 | +0,28 % | $25,36 | $25,45 | $25,36 | 177,80K |
| 2026-08-20 | $25,37 | -0,04 % | $25,38 | $25,39 | $25,36 | 41,50K |
| 2026-08-19 | $25,38 | +0,24 % | $25,35 | $25,38 | $25,32 | 46,40K |
| 2026-08-18 | $25,32 | -0,12 % | $25,26 | $25,37 | $25,26 | 30,10K |
| 2026-08-17 | $25,35 | +0,16 % | $25,33 | $25,36 | $25,30 | 33,40K |
| 2026-08-14 | $25,31 | -0,08 % | $25,26 | $25,37 | $25,26 | 57,40K |
| 2026-08-13 | $25,33 | +0,40 % | $25,23 | $25,35 | $25,23 | 39,20K |
| 2026-08-12 | $25,23 | +0,16 % | $25,26 | $25,33 | $25,23 | 51,10K |
| 2026-08-11 | $25,19 | -0,22 % | $25,24 | $25,26 | $25,19 | 14,80K |
| 2026-08-10 | $25,25 | +0,10 % | $25,24 | $25,25 | $25,23 | 23,00K |
| 2026-08-07 | $25,22 | 0,00 % | $25,20 | $25,23 | $25,20 | 17,10K |
| 2026-08-06 | $25,22 | +0,08 % | $25,23 | $25,24 | $25,20 | 34,90K |
| 2026-08-05 | $25,20 | 0,00 % | $25,21 | $25,23 | $25,17 | 36,20K |
| 2026-08-04 | $25,20 | +0,12 % | $25,17 | $25,20 | $25,11 | 24,50K |
| 2026-08-03 | $25,17 | +0,40 % | $25,07 | $25,17 | $25,07 | 38,70K |
| 2026-07-31 | $25,07 | +0,12 % | $25,04 | $25,14 | $25,04 | 108,30K |
| 2026-07-30 | $25,04 | +0,08 % | $25,04 | $25,09 | $25,02 | 45,70K |
| 2026-07-29 | $25,02 | -0,12 % | $25,07 | $25,07 | $25,01 | 40,60K |
| 2026-07-28 | $25,05 | 0,00 % | $25,04 | $25,07 | $25,01 | 34,10K |
| 2026-07-27 | $25,05 | +0,16 % | $25,01 | $25,08 | $25,00 | 69,20K |
| 2026-07-24 | $25,01 | 0,00 % | $25,02 | $25,04 | $25,00 | 51,50K |
| 2026-07-23 | $25,01 | -0,08 % | $25,03 | $25,04 | $24,98 | 73,20K |
| 2026-07-22 | $25,03 | +0,04 % | $25,01 | $25,07 | $25,01 | 90,00K |
| 2026-07-21 | $25,02 | +0,04 % | $25,00 | $25,07 | $25,00 | 130,90K |
| 2026-07-20 | $25,01 | -0,08 % | $25,03 | $25,03 | $24,96 | 46,60K |
| 2026-07-17 | $25,03 | -0,16 % | $25,07 | $25,08 | $25,00 | 44,60K |
| 2026-07-16 | $25,07 | +0,02 % | $25,07 | $25,07 | $25,03 | 76,30K |
| 2026-07-15 | $25,07 | -0,02 % | $25,07 | $25,07 | $25,06 | 40,50K |
| 2026-07-14 | $25,07 | +0,04 % | $25,05 | $25,07 | $25,03 | 36,20K |
| 2026-07-13 | $25,06 | +0,08 % | $25,07 | $25,07 | $25,00 | 33,10K |
| 2026-07-10 | $25,04 | -0,12 % | $24,96 | $25,09 | $24,96 | 26,60K |
| 2026-07-09 | $25,07 | -0,08 % | $25,05 | $25,10 | $25,01 | 51,70K |
| 2026-07-08 | $25,09 | +0,12 % | $24,92 | $25,09 | $24,92 | 36,20K |
| 2026-07-07 | $25,06 | +0,40 % | $24,88 | $25,10 | $24,88 | 47,10K |
| 2026-07-06 | $24,96 | +0,81 % | $24,78 | $25,00 | $24,78 | 50,00K |
| 2026-07-02 | $24,76 | +0,20 % | $24,72 | $24,79 | $24,72 | 36,60K |
| 2026-07-01 | $24,71 | -0,96 % | $24,58 | $24,79 | $24,57 | 114,60K |
| 2026-06-30 | $24,95 | -0,68 % | $25,10 | $25,17 | $24,94 | 269,00K |
| 2026-06-29 | $25,12 | +0,12 % | $25,16 | $25,16 | $25,04 | 74,40K |
| 2026-06-26 | $25,09 | +0,20 % | $24,99 | $25,16 | $24,99 | 61,40K |
| 2026-06-25 | $25,04 | -0,48 % | $25,18 | $25,19 | $25,03 | 45,40K |
| 2026-06-24 | $25,16 | -0,16 % | $25,20 | $25,20 | $25,13 | 24,10K |
| 2026-06-23 | $25,20 | -0,20 % | $25,25 | $25,26 | $25,19 | 44,20K |
| 2026-06-22 | $25,25 | -0,16 % | $25,30 | $25,30 | $25,25 | 51,00K |
| 2026-06-18 | $25,29 | +0,12 % | $25,19 | $25,49 | $25,19 | 248,40K |
| 2026-06-17 | $25,26 | -0,12 % | $25,25 | $25,29 | $25,23 | 26,90K |
| 2026-06-16 | $25,29 | -0,08 % | $25,29 | $25,33 | $25,25 | 18,70K |
| 2026-06-15 | $25,31 | +0,28 % | $25,23 | $25,33 | $25,21 | 59,40K |
| 2026-06-12 | $25,24 | 0,00 % | $25,15 | $25,25 | $25,15 | 29,70K |
| 2026-06-11 | $25,24 | +0,08 % | $25,16 | $25,26 | $25,16 | 31,30K |
| 2026-06-10 | $25,22 | +0,30 % | $25,13 | $25,24 | $25,13 | 41,10K |
| 2026-06-09 | $25,15 | -0,02 % | $25,14 | $25,18 | $25,11 | 18,80K |
| 2026-06-08 | $25,15 | +0,28 % | $25,17 | $25,17 | $25,12 | 30,50K |
| 2026-06-05 | $25,08 | -0,10 % | $25,12 | $25,17 | $25,06 | 44,90K |
| 2026-06-04 | $25,10 | +0,02 % | $25,10 | $25,14 | $25,05 | 13,90K |
| 2026-06-03 | $25,10 | -0,32 % | $25,07 | $25,16 | $25,07 | 29,40K |
| 2026-06-02 | $25,18 | -0,20 % | $25,22 | $25,22 | $25,10 | 17,30K |
| 2026-06-01 | $25,23 | +0,40 % | $25,20 | $25,23 | $25,05 | 48,10K |
| 2026-05-29 | $25,13 | -0,44 % | $25,16 | $25,20 | $25,13 | 52,90K |
| 2026-05-28 | $25,24 | +0,60 % | $25,06 | $25,24 | $25,05 | 44,90K |
| 2026-05-27 | $25,09 | +0,16 % | $25,01 | $25,09 | $25,01 | 30,10K |
| 2026-05-26 | $25,05 | +0,32 % | $24,95 | $25,05 | $24,95 | 41,20K |
| 2026-05-22 | $24,97 | -0,04 % | $24,98 | $24,98 | $24,95 | 33,30K |