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 | $25,67 | -0,56 % | $25,60 | $26,02 | $25,40 | 182,55K |
| 2026-09-30 | $25,81 | -3,26 % | $26,73 | $26,79 | $25,77 | 509,40K |
| 2026-09-29 | $26,68 | -2,59 % | $27,59 | $27,64 | $26,52 | 632,00K |
| 2026-09-28 | $27,39 | +4,82 % | $25,99 | $27,80 | $25,96 | 747,90K |
| 2026-09-25 | $26,13 | -0,53 % | $26,25 | $26,63 | $25,66 | 376,90K |
| 2026-09-24 | $26,27 | +5,25 % | $24,81 | $26,31 | $24,65 | 572,10K |
| 2026-09-23 | $24,96 | +2,63 % | $24,39 | $25,12 | $24,20 | 508,10K |
| 2026-09-22 | $24,32 | -0,65 % | $24,60 | $24,83 | $24,00 | 522,40K |
| 2026-09-21 | $24,48 | +3,64 % | $23,54 | $25,41 | $23,45 | 595,80K |
| 2026-09-18 | $23,62 | -0,84 % | $23,69 | $23,99 | $23,51 | 1,45M |
| 2026-09-17 | $23,82 | -0,54 % | $24,08 | $24,18 | $23,50 | 465,60K |
| 2026-09-16 | $23,95 | +1,31 % | $23,64 | $24,39 | $23,49 | 503,90K |
| 2026-09-15 | $23,64 | -1,13 % | $23,75 | $23,94 | $23,56 | 354,40K |
| 2026-09-14 | $23,91 | +0,55 % | $23,84 | $24,28 | $23,56 | 474,90K |
| 2026-09-11 | $23,78 | +1,02 % | $23,65 | $23,80 | $23,24 | 410,90K |
| 2026-09-10 | $23,54 | +2,17 % | $23,00 | $23,69 | $22,76 | 515,00K |
| 2026-09-09 | $23,04 | +0,48 % | $22,84 | $23,07 | $22,57 | 351,60K |
| 2026-09-08 | $22,93 | -1,08 % | $22,82 | $23,14 | $22,30 | 460,00K |
| 2026-09-04 | $23,18 | -2,77 % | $23,47 | $23,74 | $23,07 | 650,10K |
| 2026-09-03 | $23,84 | +0,42 % | $23,88 | $23,92 | $23,04 | 469,80K |
| 2026-09-02 | $23,74 | +3,40 % | $23,05 | $23,83 | $23,03 | 456,70K |
| 2026-09-01 | $22,96 | +1,91 % | $22,59 | $23,05 | $22,59 | 551,00K |
| 2026-08-31 | $22,53 | +2,36 % | $21,86 | $22,65 | $21,52 | 274,00K |
| 2026-08-28 | $22,01 | +0,59 % | $21,88 | $22,15 | $21,69 | 224,50K |
| 2026-08-27 | $21,88 | -0,64 % | $21,69 | $21,97 | $21,63 | 259,80K |
| 2026-08-26 | $22,02 | +0,18 % | $21,86 | $22,44 | $21,72 | 395,60K |
| 2026-08-25 | $21,98 | +2,14 % | $21,50 | $22,07 | $21,41 | 283,80K |
| 2026-08-24 | $21,52 | -0,37 % | $21,60 | $21,81 | $21,26 | 210,30K |
| 2026-08-21 | $21,60 | -0,37 % | $21,64 | $22,20 | $21,44 | 376,60K |
| 2026-08-20 | $21,68 | -0,28 % | $21,38 | $21,76 | $21,24 | 338,70K |
| 2026-08-19 | $21,74 | +1,87 % | $21,64 | $21,99 | $21,15 | 410,80K |
| 2026-08-18 | $21,34 | +2,30 % | $21,11 | $21,59 | $21,08 | 411,80K |
| 2026-08-17 | $20,86 | -0,24 % | $20,90 | $21,23 | $20,77 | 533,50K |
| 2026-08-14 | $20,91 | +3,62 % | $20,02 | $21,07 | $19,89 | 305,70K |
| 2026-08-13 | $20,18 | +1,00 % | $20,18 | $20,27 | $19,84 | 526,10K |
| 2026-08-12 | $19,98 | -2,15 % | $20,16 | $20,22 | $19,61 | 343,80K |
| 2026-08-11 | $20,42 | +0,54 % | $20,00 | $20,57 | $20,00 | 570,50K |
| 2026-08-10 | $20,31 | -2,26 % | $20,74 | $20,90 | $19,55 | 645,70K |
| 2026-08-07 | $20,78 | +4,90 % | $22,48 | $22,65 | $20,40 | 1,30M |
| 2026-08-06 | $19,81 | -2,12 % | $20,22 | $20,25 | $19,60 | 527,30K |
| 2026-08-05 | $20,24 | +1,71 % | $20,06 | $20,28 | $19,88 | 351,60K |
| 2026-08-04 | $19,90 | -1,58 % | $20,11 | $20,38 | $19,86 | 481,60K |
| 2026-08-03 | $20,22 | +1,40 % | $20,11 | $20,46 | $19,70 | 413,20K |
| 2026-07-31 | $19,94 | -2,16 % | $20,35 | $20,41 | $19,67 | 367,60K |
| 2026-07-30 | $20,38 | -0,97 % | $20,31 | $20,53 | $19,95 | 355,70K |
| 2026-07-29 | $20,58 | +2,13 % | $20,24 | $20,70 | $19,99 | 321,70K |
| 2026-07-28 | $20,15 | +5,06 % | $19,38 | $20,27 | $19,38 | 390,80K |
| 2026-07-27 | $19,18 | +2,46 % | $18,97 | $19,31 | $18,96 | 285,90K |
| 2026-07-24 | $18,72 | -0,79 % | $18,90 | $19,12 | $18,50 | 445,70K |
| 2026-07-23 | $18,87 | -2,23 % | $19,08 | $19,34 | $18,73 | 650,40K |
| 2026-07-22 | $19,30 | -1,48 % | $19,71 | $19,95 | $19,20 | 409,20K |
| 2026-07-21 | $19,59 | -0,20 % | $19,42 | $19,89 | $19,42 | 621,10K |
| 2026-07-20 | $19,63 | -0,61 % | $19,78 | $19,91 | $19,52 | 437,40K |
| 2026-07-17 | $19,75 | -0,55 % | $19,84 | $20,35 | $19,63 | 338,50K |
| 2026-07-16 | $19,86 | +2,37 % | $19,40 | $20,14 | $19,40 | 416,90K |
| 2026-07-15 | $19,40 | +3,14 % | $18,87 | $19,50 | $18,83 | 356,10K |
| 2026-07-14 | $18,81 | -2,49 % | $19,10 | $19,39 | $18,41 | 334,70K |
| 2026-07-13 | $19,29 | +3,04 % | $19,00 | $19,68 | $18,95 | 384,50K |
| 2026-07-10 | $18,72 | -1,58 % | $18,97 | $19,15 | $18,61 | 311,10K |
| 2026-07-09 | $19,02 | +0,74 % | $18,86 | $19,13 | $18,61 | 446,60K |
| 2026-07-08 | $18,88 | -5,98 % | $19,96 | $19,96 | $18,52 | 438,70K |
| 2026-07-07 | $20,08 | +2,40 % | $20,06 | $20,28 | $19,74 | 450,00K |
| 2026-07-06 | $19,61 | -0,15 % | $19,48 | $20,01 | $19,08 | 313,80K |
| 2026-07-02 | $19,64 | -2,29 % | $20,35 | $20,35 | $19,63 | 315,80K |
| 2026-07-01 | $20,10 | -0,40 % | $20,32 | $20,54 | $19,91 | 422,10K |
| 2026-06-30 | $20,18 | -2,56 % | $20,71 | $20,71 | $19,86 | 400,20K |
| 2026-06-29 | $20,71 | -4,91 % | $21,12 | $21,24 | $19,66 | 727,10K |
| 2026-06-26 | $21,78 | +3,52 % | $21,01 | $21,81 | $20,88 | 624,00K |
| 2026-06-25 | $21,04 | +0,10 % | $21,00 | $22,00 | $20,79 | 481,30K |
| 2026-06-24 | $21,02 | +7,63 % | $19,77 | $21,09 | $19,77 | 701,20K |
| 2026-06-23 | $19,53 | +6,55 % | $18,61 | $19,58 | $18,50 | 660,90K |
| 2026-06-22 | $18,33 | -2,55 % | $18,80 | $18,90 | $18,22 | 767,40K |
| 2026-06-18 | $18,81 | -3,09 % | $19,51 | $19,66 | $18,70 | 1,33M |
| 2026-06-17 | $19,41 | -2,76 % | $19,94 | $20,26 | $19,15 | 1,01M |
| 2026-06-16 | $19,96 | +1,27 % | $19,91 | $20,41 | $19,62 | 724,20K |
| 2026-06-15 | $19,71 | -1,89 % | $20,11 | $20,29 | $19,59 | 528,50K |
| 2026-06-12 | $20,09 | -2,14 % | $19,90 | $20,55 | $19,90 | 377,80K |
| 2026-06-11 | $20,53 | +1,18 % | $20,15 | $20,65 | $20,10 | 463,50K |
| 2026-06-10 | $20,29 | +0,64 % | $20,21 | $20,77 | $19,99 | 405,20K |
| 2026-06-09 | $20,16 | +3,97 % | $19,53 | $20,27 | $19,53 | 506,30K |
| 2026-06-08 | $19,39 | -1,77 % | $19,75 | $19,85 | $19,34 | 559,00K |
| 2026-06-05 | $19,74 | +5,56 % | $18,86 | $20,14 | $18,85 | 750,30K |
| 2026-06-04 | $18,70 | +3,20 % | $18,28 | $18,90 | $18,28 | 459,20K |
| 2026-06-03 | $18,12 | -1,79 % | $18,26 | $18,36 | $17,73 | 509,30K |
| 2026-06-02 | $18,45 | +0,16 % | $18,36 | $18,67 | $18,10 | 810,50K |
| 2026-06-01 | $18,42 | -2,28 % | $18,63 | $19,01 | $18,22 | 569,70K |
| 2026-05-29 | $18,85 | -2,33 % | $19,28 | $19,46 | $18,55 | 849,10K |
| 2026-05-28 | $19,30 | +1,05 % | $19,04 | $19,55 | $19,02 | 621,20K |
| 2026-05-27 | $19,10 | +1,54 % | $19,31 | $19,34 | $18,50 | 497,10K |
| 2026-05-26 | $18,81 | +2,17 % | $18,45 | $19,12 | $18,45 | 670,80K |