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 | $24,34 | +0,21 % | $24,45 | $24,45 | $24,01 | 625,50K |
| 2026-09-30 | $24,29 | -0,37 % | $24,51 | $24,74 | $24,29 | 214,30K |
| 2026-09-29 | $24,38 | -1,81 % | $24,84 | $24,84 | $24,31 | 261,10K |
| 2026-09-28 | $24,83 | -1,27 % | $25,10 | $25,29 | $24,71 | 296,30K |
| 2026-09-25 | $25,15 | -0,20 % | $25,04 | $25,25 | $24,93 | 373,00K |
| 2026-09-24 | $25,20 | -1,37 % | $26,24 | $26,24 | $25,06 | 292,90K |
| 2026-09-23 | $25,55 | -1,20 % | $25,93 | $25,93 | $25,43 | 283,50K |
| 2026-09-22 | $25,86 | +0,23 % | $25,71 | $25,96 | $25,62 | 94,60K |
| 2026-09-21 | $25,80 | -0,27 % | $25,70 | $25,96 | $25,65 | 184,10K |
| 2026-09-18 | $25,87 | -1,11 % | $26,31 | $26,31 | $25,85 | 308,50K |
| 2026-09-17 | $26,16 | +1,20 % | $25,80 | $26,21 | $25,70 | 235,80K |
| 2026-09-16 | $25,85 | -1,11 % | $26,14 | $26,37 | $25,70 | 230,10K |
| 2026-09-15 | $26,14 | 0,00 % | $26,00 | $26,35 | $26,00 | 271,40K |
| 2026-09-14 | $26,14 | -1,47 % | $26,56 | $26,56 | $26,04 | 225,00K |
| 2026-09-11 | $26,53 | -1,27 % | $26,80 | $26,85 | $26,42 | 206,40K |
| 2026-09-10 | $26,87 | +0,37 % | $26,94 | $26,94 | $26,67 | 221,60K |
| 2026-09-09 | $26,77 | +0,41 % | $26,94 | $26,94 | $26,50 | 231,10K |
| 2026-09-08 | $26,66 | +0,68 % | $26,89 | $26,91 | $26,63 | 342,50K |
| 2026-09-04 | $26,48 | +0,80 % | $26,26 | $26,54 | $26,13 | 138,20K |
| 2026-09-03 | $26,27 | -1,02 % | $26,50 | $26,51 | $25,96 | 274,10K |
| 2026-09-02 | $26,54 | +0,38 % | $26,39 | $26,55 | $26,23 | 125,10K |
| 2026-09-01 | $26,44 | -0,23 % | $26,62 | $26,72 | $26,25 | 184,40K |
| 2026-08-31 | $26,50 | +1,22 % | $26,29 | $26,69 | $26,29 | 204,20K |
| 2026-08-28 | $26,18 | -0,61 % | $26,01 | $26,39 | $26,01 | 129,10K |
| 2026-08-27 | $26,34 | +0,57 % | $26,01 | $26,44 | $26,01 | 211,30K |
| 2026-08-26 | $26,19 | -1,06 % | $26,22 | $26,39 | $26,03 | 204,10K |
| 2026-08-25 | $26,47 | +0,34 % | $26,43 | $26,56 | $26,17 | 183,90K |
| 2026-08-24 | $26,38 | +0,30 % | $26,33 | $26,44 | $25,98 | 281,30K |
| 2026-08-21 | $26,30 | +0,88 % | $26,07 | $26,42 | $26,07 | 176,20K |
| 2026-08-20 | $26,07 | 0,00 % | $26,24 | $26,45 | $26,02 | 221,70K |
| 2026-08-19 | $26,07 | +1,56 % | $25,72 | $26,10 | $25,55 | 317,90K |
| 2026-08-18 | $25,67 | -1,00 % | $25,76 | $25,92 | $25,38 | 238,40K |
| 2026-08-17 | $25,93 | +2,01 % | $25,54 | $25,99 | $25,50 | 450,70K |
| 2026-08-14 | $25,42 | +2,17 % | $24,93 | $25,51 | $24,82 | 881,80K |
| 2026-08-13 | $24,88 | -0,88 % | $25,09 | $25,32 | $24,77 | 318,20K |
| 2026-08-12 | $25,10 | +1,50 % | $24,65 | $25,28 | $24,65 | 301,20K |
| 2026-08-11 | $24,73 | -0,24 % | $24,79 | $24,91 | $24,41 | 278,80K |
| 2026-08-10 | $24,79 | +0,69 % | $24,75 | $25,02 | $24,64 | 352,80K |
| 2026-08-07 | $24,62 | -2,76 % | $24,50 | $24,70 | $24,22 | 573,30K |
| 2026-08-06 | $25,32 | -0,31 % | $25,60 | $25,67 | $25,31 | 676,00K |
| 2026-08-05 | $25,40 | -1,28 % | $26,44 | $26,44 | $25,06 | 1,02M |
| 2026-08-04 | $25,73 | -1,49 % | $26,12 | $26,40 | $25,71 | 474,30K |
| 2026-08-03 | $26,12 | +0,66 % | $25,88 | $26,16 | $25,66 | 366,40K |
| 2026-07-31 | $25,95 | -0,92 % | $26,24 | $26,24 | $25,75 | 207,40K |
| 2026-07-30 | $26,19 | +0,92 % | $26,25 | $26,35 | $25,93 | 288,90K |
| 2026-07-29 | $25,95 | +0,15 % | $25,91 | $26,36 | $25,76 | 311,40K |
| 2026-07-28 | $25,91 | +1,09 % | $25,39 | $26,52 | $25,39 | 323,00K |
| 2026-07-27 | $25,63 | +3,72 % | $24,69 | $25,81 | $24,55 | 496,20K |
| 2026-07-24 | $24,71 | -0,24 % | $24,75 | $24,91 | $24,58 | 284,00K |
| 2026-07-23 | $24,77 | -0,56 % | $25,00 | $25,13 | $24,77 | 163,80K |
| 2026-07-22 | $24,91 | +1,01 % | $24,50 | $24,94 | $24,50 | 188,90K |
| 2026-07-21 | $24,66 | +1,31 % | $24,35 | $24,68 | $24,35 | 151,00K |
| 2026-07-20 | $24,34 | -0,33 % | $24,27 | $24,44 | $24,17 | 179,10K |
| 2026-07-17 | $24,42 | -0,69 % | $24,70 | $24,74 | $24,25 | 201,70K |
| 2026-07-16 | $24,59 | +0,08 % | $24,52 | $24,85 | $24,52 | 162,60K |
| 2026-07-15 | $24,57 | -1,48 % | $25,00 | $25,07 | $24,51 | 157,20K |
| 2026-07-14 | $24,94 | +1,01 % | $24,69 | $24,97 | $24,69 | 227,60K |
| 2026-07-13 | $24,69 | +1,31 % | $24,55 | $24,78 | $24,45 | 273,10K |
| 2026-07-10 | $24,37 | -0,33 % | $24,48 | $24,50 | $24,23 | 143,60K |
| 2026-07-09 | $24,45 | +0,20 % | $24,25 | $24,49 | $24,25 | 189,50K |
| 2026-07-08 | $24,40 | +2,31 % | $23,91 | $24,50 | $23,91 | 346,80K |
| 2026-07-07 | $23,85 | +0,29 % | $23,82 | $23,88 | $23,55 | 239,30K |
| 2026-07-06 | $23,78 | -0,13 % | $23,74 | $23,84 | $23,42 | 222,70K |
| 2026-07-02 | $23,81 | +0,29 % | $23,72 | $23,93 | $23,60 | 294,00K |
| 2026-07-01 | $23,74 | -1,00 % | $24,29 | $24,29 | $23,70 | 308,20K |
| 2026-06-30 | $23,98 | -0,04 % | $24,00 | $24,09 | $23,70 | 383,90K |
| 2026-06-29 | $23,99 | -2,00 % | $24,48 | $24,48 | $23,91 | 245,20K |
| 2026-06-26 | $24,48 | +0,20 % | $24,40 | $24,58 | $24,35 | 212,30K |
| 2026-06-25 | $24,43 | +0,78 % | $24,06 | $24,55 | $24,05 | 231,40K |
| 2026-06-24 | $24,24 | -1,26 % | $24,66 | $24,66 | $24,11 | 389,50K |
| 2026-06-23 | $24,55 | +0,57 % | $24,66 | $24,66 | $24,28 | 282,00K |
| 2026-06-22 | $24,41 | +3,78 % | $24,08 | $24,57 | $23,99 | 468,50K |
| 2026-06-18 | $23,52 | -3,21 % | $24,12 | $24,27 | $23,45 | 501,10K |
| 2026-06-17 | $24,30 | +0,04 % | $24,36 | $24,42 | $24,20 | 166,40K |
| 2026-06-16 | $24,29 | -1,26 % | $24,50 | $24,62 | $24,06 | 357,80K |
| 2026-06-15 | $24,60 | -1,72 % | $24,85 | $24,85 | $24,60 | 334,10K |
| 2026-06-12 | $25,03 | -0,40 % | $24,95 | $25,38 | $24,91 | 229,50K |
| 2026-06-11 | $25,13 | -0,48 % | $25,45 | $25,49 | $24,97 | 182,10K |
| 2026-06-10 | $25,25 | -0,47 % | $25,52 | $25,76 | $25,22 | 202,90K |
| 2026-06-09 | $25,37 | -0,67 % | $25,61 | $25,66 | $25,03 | 192,60K |
| 2026-06-08 | $25,54 | -0,31 % | $26,29 | $26,29 | $25,54 | 202,80K |
| 2026-06-05 | $25,62 | -1,46 % | $26,04 | $26,23 | $25,48 | 250,60K |
| 2026-06-04 | $26,00 | +2,32 % | $25,48 | $26,27 | $25,44 | 444,80K |
| 2026-06-03 | $25,41 | -0,35 % | $25,42 | $25,72 | $25,27 | 305,50K |
| 2026-06-02 | $25,50 | +0,75 % | $25,15 | $25,69 | $25,15 | 370,90K |
| 2026-06-01 | $25,31 | +1,85 % | $24,85 | $25,50 | $24,80 | 268,00K |
| 2026-05-29 | $24,85 | -1,86 % | $25,30 | $25,46 | $24,82 | 263,50K |
| 2026-05-28 | $25,32 | +1,52 % | $25,00 | $25,53 | $24,86 | 361,00K |
| 2026-05-27 | $24,94 | -0,28 % | $24,75 | $25,18 | $24,70 | 186,20K |
| 2026-05-26 | $25,01 | +0,52 % | $24,96 | $25,20 | $24,74 | 335,40K |