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 | $21,23 | -0,33 % | $21,22 | $21,53 | $20,77 | 1,66M |
| 2026-09-30 | $21,30 | -1,98 % | $21,74 | $21,84 | $21,28 | 1,03M |
| 2026-09-29 | $21,73 | -0,64 % | $21,96 | $22,08 | $21,59 | 1,25M |
| 2026-09-28 | $21,87 | +0,05 % | $21,76 | $21,91 | $21,40 | 1,27M |
| 2026-09-25 | $21,86 | +2,29 % | $21,40 | $21,91 | $21,40 | 1,51M |
| 2026-09-24 | $21,37 | +1,42 % | $20,78 | $21,43 | $20,72 | 1,32M |
| 2026-09-23 | $21,07 | -2,41 % | $21,42 | $21,64 | $21,07 | 820,50K |
| 2026-09-22 | $21,59 | -0,32 % | $22,05 | $22,23 | $21,47 | 818,80K |
| 2026-09-21 | $21,66 | +0,37 % | $21,80 | $21,97 | $21,39 | 787,90K |
| 2026-09-18 | $21,58 | +0,42 % | $21,64 | $21,66 | $21,29 | 1,31M |
| 2026-09-17 | $21,49 | -0,28 % | $22,02 | $22,02 | $21,46 | 1,10M |
| 2026-09-16 | $21,55 | +2,13 % | $21,29 | $21,88 | $21,21 | 1,04M |
| 2026-09-15 | $21,10 | -0,80 % | $21,36 | $21,42 | $20,85 | 1,00M |
| 2026-09-14 | $21,27 | -1,57 % | $21,23 | $21,28 | $21,02 | 892,80K |
| 2026-09-11 | $21,61 | +2,22 % | $21,50 | $21,79 | $21,18 | 1,17M |
| 2026-09-10 | $21,14 | -2,80 % | $21,52 | $21,67 | $20,94 | 805,50K |
| 2026-09-09 | $21,75 | -2,16 % | $22,00 | $22,23 | $21,64 | 751,20K |
| 2026-09-08 | $22,23 | -2,20 % | $22,66 | $22,71 | $22,00 | 749,30K |
| 2026-09-04 | $22,73 | +0,22 % | $22,73 | $22,89 | $22,41 | 537,00K |
| 2026-09-03 | $22,68 | +1,07 % | $22,73 | $22,73 | $22,10 | 909,20K |
| 2026-09-02 | $22,44 | +0,81 % | $22,48 | $22,94 | $22,06 | 921,60K |
| 2026-09-01 | $22,26 | -2,84 % | $22,74 | $23,37 | $22,11 | 1,22M |
| 2026-08-31 | $22,91 | -1,38 % | $23,06 | $23,17 | $22,55 | 1,20M |
| 2026-08-28 | $23,23 | -0,04 % | $23,27 | $23,49 | $23,03 | 964,80K |
| 2026-08-27 | $23,24 | -3,01 % | $23,88 | $23,96 | $23,24 | 921,60K |
| 2026-08-26 | $23,96 | +0,46 % | $24,00 | $24,15 | $23,60 | 2,33M |
| 2026-08-25 | $23,85 | +0,04 % | $24,16 | $24,16 | $23,40 | 1,75M |
| 2026-08-24 | $23,84 | +1,58 % | $23,66 | $24,10 | $23,50 | 4,90M |
| 2026-08-21 | $23,47 | +1,25 % | $23,33 | $23,73 | $23,25 | 2,56M |
| 2026-08-20 | $23,18 | -3,17 % | $23,72 | $23,74 | $22,83 | 3,71M |
| 2026-08-19 | $23,94 | -0,25 % | $24,55 | $24,65 | $23,48 | 11,60M |
| 2026-08-18 | $24,00 | -3,19 % | $24,53 | $24,56 | $23,89 | 3,10M |
| 2026-08-17 | $24,79 | -2,67 % | $24,10 | $25,05 | $23,83 | 1,17M |
| 2026-08-14 | $25,47 | -1,13 % | $26,01 | $26,01 | $24,62 | 944,10K |
| 2026-08-13 | $25,76 | -0,58 % | $27,96 | $27,96 | $25,50 | 668,30K |
| 2026-08-12 | $25,91 | -1,52 % | $26,50 | $27,00 | $25,73 | 628,60K |
| 2026-08-11 | $26,31 | -0,30 % | $26,62 | $27,03 | $26,02 | 329,00K |
| 2026-08-10 | $26,39 | -4,97 % | $27,56 | $27,76 | $26,38 | 466,20K |
| 2026-08-07 | $27,77 | +0,84 % | $27,66 | $27,98 | $27,49 | 406,40K |
| 2026-08-06 | $27,54 | -1,68 % | $28,00 | $28,16 | $27,51 | 264,40K |
| 2026-08-05 | $28,01 | +0,32 % | $27,89 | $28,23 | $27,82 | 524,20K |
| 2026-08-04 | $27,92 | +5,04 % | $26,98 | $28,16 | $26,65 | 782,80K |
| 2026-08-03 | $26,58 | +0,80 % | $26,68 | $27,07 | $26,14 | 339,40K |
| 2026-07-31 | $26,37 | +0,57 % | $26,52 | $26,66 | $26,01 | 706,60K |
| 2026-07-30 | $26,22 | +0,96 % | $26,29 | $26,84 | $25,64 | 543,70K |
| 2026-07-29 | $25,97 | -3,42 % | $26,67 | $26,71 | $25,33 | 989,90K |
| 2026-07-28 | $26,89 | +2,99 % | $26,08 | $27,07 | $26,07 | 766,10K |
| 2026-07-27 | $26,11 | +1,79 % | $25,86 | $26,17 | $25,59 | 390,20K |
| 2026-07-24 | $25,65 | +1,91 % | $25,42 | $25,80 | $24,94 | 421,90K |
| 2026-07-23 | $25,17 | +2,65 % | $24,14 | $25,19 | $24,14 | 564,00K |
| 2026-07-22 | $24,52 | -0,37 % | $24,43 | $25,04 | $24,43 | 409,50K |
| 2026-07-21 | $24,61 | +0,29 % | $24,59 | $25,01 | $24,13 | 422,30K |
| 2026-07-20 | $24,54 | -3,76 % | $25,50 | $25,66 | $24,36 | 576,10K |
| 2026-07-17 | $25,50 | -1,20 % | $25,36 | $26,00 | $25,16 | 475,00K |
| 2026-07-16 | $25,81 | +1,94 % | $25,16 | $25,85 | $25,03 | 936,90K |
| 2026-07-15 | $25,32 | -2,01 % | $25,78 | $26,07 | $25,10 | 776,50K |
| 2026-07-14 | $25,84 | -0,08 % | $26,18 | $26,36 | $25,78 | 361,30K |
| 2026-07-13 | $25,86 | -1,52 % | $26,29 | $26,45 | $25,68 | 279,40K |
| 2026-07-10 | $26,26 | +2,02 % | $25,66 | $26,48 | $25,66 | 274,10K |
| 2026-07-09 | $25,74 | +1,22 % | $25,71 | $25,91 | $25,54 | 231,20K |
| 2026-07-08 | $25,43 | -1,93 % | $25,66 | $25,85 | $25,05 | 591,10K |
| 2026-07-07 | $25,93 | -0,35 % | $26,01 | $26,41 | $25,67 | 681,80K |
| 2026-07-06 | $26,02 | +0,62 % | $25,85 | $26,30 | $25,66 | 350,00K |
| 2026-07-02 | $25,86 | -0,88 % | $26,35 | $26,53 | $25,44 | 359,20K |
| 2026-07-01 | $26,09 | -1,62 % | $26,42 | $26,66 | $25,93 | 826,50K |
| 2026-06-30 | $26,52 | +0,87 % | $26,54 | $26,91 | $26,33 | 669,10K |
| 2026-06-29 | $26,29 | -0,75 % | $26,16 | $26,70 | $25,89 | 720,40K |
| 2026-06-26 | $26,49 | +0,46 % | $25,89 | $26,53 | $25,89 | 1,89M |
| 2026-06-25 | $26,37 | +0,96 % | $26,45 | $27,12 | $26,16 | 917,00K |
| 2026-06-24 | $26,12 | -0,61 % | $26,30 | $26,86 | $26,07 | 807,00K |
| 2026-06-23 | $26,28 | -0,61 % | $26,04 | $26,69 | $25,97 | 586,50K |
| 2026-06-22 | $26,44 | -1,67 % | $26,79 | $27,14 | $26,44 | 830,70K |
| 2026-06-18 | $26,89 | +3,50 % | $26,18 | $27,03 | $26,18 | 1,07M |
| 2026-06-17 | $25,98 | -0,73 % | $26,07 | $27,05 | $25,97 | 758,30K |
| 2026-06-16 | $26,17 | +1,43 % | $25,95 | $26,44 | $25,85 | 572,40K |
| 2026-06-15 | $25,80 | +1,49 % | $25,94 | $26,22 | $25,51 | 497,90K |
| 2026-06-12 | $25,42 | -1,63 % | $26,12 | $26,50 | $25,41 | 399,90K |
| 2026-06-11 | $25,84 | +2,95 % | $25,36 | $25,96 | $25,10 | 241,50K |
| 2026-06-10 | $25,10 | -4,02 % | $26,13 | $26,40 | $24,96 | 704,70K |
| 2026-06-09 | $26,15 | +1,47 % | $25,85 | $26,81 | $25,48 | 1,20M |
| 2026-06-08 | $25,77 | +2,87 % | $25,20 | $25,80 | $24,84 | 609,30K |
| 2026-06-05 | $25,05 | +0,44 % | $24,32 | $25,08 | $24,32 | 518,40K |
| 2026-06-04 | $24,94 | -0,04 % | $25,24 | $25,53 | $24,57 | 887,60K |
| 2026-06-03 | $24,95 | -0,32 % | $25,01 | $25,28 | $24,56 | 413,10K |
| 2026-06-02 | $25,03 | -1,22 % | $24,86 | $25,63 | $24,80 | 450,00K |
| 2026-06-01 | $25,34 | +0,36 % | $24,99 | $25,55 | $24,25 | 619,80K |
| 2026-05-29 | $25,25 | -1,14 % | $25,45 | $25,75 | $25,11 | 521,50K |
| 2026-05-28 | $25,54 | +0,16 % | $25,19 | $25,55 | $24,77 | 383,50K |
| 2026-05-27 | $25,50 | +2,08 % | $25,24 | $25,64 | $25,11 | 539,20K |
| 2026-05-26 | $24,98 | +0,85 % | $24,90 | $25,57 | $24,66 | 469,80K |