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 | $26,57 | +3,99 % | $25,64 | $26,57 | $25,61 | 21,59K |
| 2026-09-30 | $25,55 | -3,07 % | $26,21 | $26,21 | $25,55 | 59,70K |
| 2026-09-29 | $26,36 | -0,79 % | $26,36 | $26,50 | $25,81 | 53,10K |
| 2026-09-28 | $26,57 | -2,14 % | $26,92 | $27,38 | $26,51 | 85,50K |
| 2026-09-25 | $27,15 | +2,30 % | $26,50 | $27,53 | $26,47 | 127,40K |
| 2026-09-24 | $26,54 | +0,08 % | $26,50 | $26,97 | $26,11 | 71,30K |
| 2026-09-23 | $26,52 | -1,85 % | $27,00 | $27,17 | $26,37 | 99,00K |
| 2026-09-22 | $27,02 | -0,18 % | $27,32 | $27,47 | $26,58 | 57,00K |
| 2026-09-21 | $27,07 | -1,96 % | $27,41 | $27,63 | $26,99 | 63,90K |
| 2026-09-18 | $27,61 | -1,99 % | $28,18 | $28,46 | $27,46 | 208,50K |
| 2026-09-17 | $28,17 | -0,42 % | $28,41 | $28,41 | $27,82 | 30,70K |
| 2026-09-16 | $28,29 | -1,29 % | $28,71 | $29,00 | $28,00 | 75,60K |
| 2026-09-15 | $28,66 | +2,39 % | $28,05 | $28,78 | $27,70 | 51,80K |
| 2026-09-14 | $27,99 | +1,89 % | $27,70 | $28,38 | $27,61 | 48,70K |
| 2026-09-11 | $27,47 | +1,18 % | $27,61 | $27,65 | $26,84 | 40,60K |
| 2026-09-10 | $27,15 | +0,07 % | $27,27 | $27,41 | $26,62 | 41,90K |
| 2026-09-09 | $27,13 | +2,26 % | $26,28 | $27,18 | $26,26 | 69,00K |
| 2026-09-08 | $26,53 | -3,18 % | $27,16 | $27,57 | $26,14 | 137,40K |
| 2026-09-04 | $27,40 | +0,15 % | $27,00 | $27,90 | $26,50 | 70,00K |
| 2026-09-03 | $27,36 | +2,43 % | $27,10 | $27,59 | $26,38 | 36,20K |
| 2026-09-02 | $26,71 | +1,71 % | $26,30 | $27,15 | $26,10 | 53,20K |
| 2026-09-01 | $26,26 | -0,04 % | $26,41 | $26,56 | $25,77 | 41,40K |
| 2026-08-31 | $26,27 | -1,20 % | $26,46 | $26,58 | $26,03 | 46,90K |
| 2026-08-28 | $26,59 | +0,99 % | $26,27 | $26,80 | $26,18 | 59,70K |
| 2026-08-27 | $26,33 | -1,46 % | $26,48 | $26,50 | $25,06 | 47,50K |
| 2026-08-26 | $26,72 | -0,67 % | $26,68 | $27,22 | $26,33 | 75,60K |
| 2026-08-25 | $26,90 | +2,16 % | $26,34 | $26,93 | $26,20 | 96,70K |
| 2026-08-24 | $26,33 | +1,90 % | $25,89 | $26,81 | $25,89 | 51,40K |
| 2026-08-21 | $25,84 | +2,17 % | $25,27 | $26,38 | $25,27 | 105,50K |
| 2026-08-20 | $25,29 | +3,27 % | $24,70 | $25,60 | $24,60 | 109,80K |
| 2026-08-19 | $24,49 | -0,33 % | $24,58 | $24,97 | $24,34 | 61,60K |
| 2026-08-18 | $24,57 | +1,99 % | $24,45 | $25,03 | $24,08 | 60,00K |
| 2026-08-17 | $24,09 | -2,47 % | $24,58 | $24,58 | $23,67 | 354,50K |
| 2026-08-14 | $24,70 | -1,48 % | $25,45 | $25,45 | $24,52 | 76,50K |
| 2026-08-13 | $25,07 | +2,41 % | $24,54 | $25,35 | $24,54 | 47,70K |
| 2026-08-12 | $24,48 | -2,16 % | $24,94 | $25,59 | $24,41 | 47,30K |
| 2026-08-11 | $25,02 | +0,72 % | $24,89 | $25,51 | $24,61 | 58,30K |
| 2026-08-10 | $24,84 | +0,24 % | $24,90 | $25,27 | $24,39 | 35,90K |
| 2026-08-07 | $24,78 | -2,36 % | $25,50 | $25,55 | $24,68 | 32,40K |
| 2026-08-06 | $25,38 | +3,21 % | $25,03 | $25,47 | $24,79 | 41,70K |
| 2026-08-05 | $24,59 | +2,93 % | $23,93 | $25,32 | $23,93 | 62,70K |
| 2026-08-04 | $23,89 | -0,04 % | $24,12 | $24,12 | $23,10 | 69,40K |
| 2026-08-03 | $23,90 | -0,50 % | $23,97 | $24,53 | $23,82 | 47,50K |
| 2026-07-31 | $24,02 | +0,71 % | $23,74 | $24,19 | $23,08 | 57,10K |
| 2026-07-30 | $23,85 | -3,21 % | $24,53 | $25,33 | $23,37 | 90,80K |
| 2026-07-29 | $24,64 | -3,71 % | $25,86 | $25,86 | $24,49 | 62,60K |
| 2026-07-28 | $25,59 | +2,28 % | $24,82 | $26,00 | $24,82 | 70,00K |
| 2026-07-27 | $25,02 | +5,93 % | $23,67 | $25,02 | $23,67 | 108,00K |
| 2026-07-24 | $23,62 | +3,46 % | $23,01 | $23,77 | $22,75 | 52,70K |
| 2026-07-23 | $22,83 | +0,48 % | $22,36 | $23,00 | $22,23 | 41,30K |
| 2026-07-22 | $22,72 | -2,99 % | $23,33 | $23,58 | $22,39 | 52,50K |
| 2026-07-21 | $23,42 | -1,68 % | $23,58 | $24,09 | $23,00 | 62,10K |
| 2026-07-20 | $23,82 | +4,52 % | $23,11 | $24,00 | $22,85 | 105,70K |
| 2026-07-17 | $22,79 | -1,56 % | $23,12 | $23,48 | $22,54 | 45,90K |
| 2026-07-16 | $23,15 | +2,84 % | $22,67 | $23,45 | $22,55 | 60,60K |
| 2026-07-15 | $22,51 | -7,93 % | $24,28 | $24,42 | $22,00 | 112,00K |
| 2026-07-14 | $24,45 | -2,63 % | $24,92 | $25,12 | $24,45 | 61,80K |
| 2026-07-13 | $25,11 | +4,10 % | $24,57 | $25,25 | $24,10 | 89,70K |
| 2026-07-10 | $24,12 | +0,50 % | $24,00 | $25,20 | $23,36 | 136,70K |
| 2026-07-09 | $24,00 | -0,99 % | $24,20 | $24,28 | $23,86 | 56,40K |
| 2026-07-08 | $24,24 | -2,18 % | $24,71 | $24,71 | $24,11 | 76,40K |
| 2026-07-07 | $24,78 | -0,80 % | $25,35 | $25,50 | $24,45 | 69,60K |
| 2026-07-06 | $24,98 | -1,73 % | $25,27 | $25,84 | $24,84 | 70,30K |
| 2026-07-02 | $25,42 | +4,31 % | $24,25 | $25,63 | $24,25 | 56,10K |
| 2026-07-01 | $24,37 | +1,37 % | $24,26 | $24,83 | $24,17 | 73,60K |
| 2026-06-30 | $24,04 | -2,12 % | $24,58 | $24,74 | $23,99 | 57,60K |
| 2026-06-29 | $24,56 | +3,72 % | $23,41 | $24,81 | $23,41 | 121,70K |
| 2026-06-26 | $23,68 | +10,55 % | $21,44 | $23,68 | $21,25 | 345,50K |
| 2026-06-25 | $21,42 | -2,64 % | $21,76 | $21,76 | $20,90 | 75,00K |
| 2026-06-24 | $22,00 | +1,95 % | $21,71 | $22,60 | $21,54 | 72,60K |
| 2026-06-23 | $21,58 | +0,65 % | $21,54 | $22,09 | $21,11 | 39,20K |
| 2026-06-22 | $21,44 | +1,32 % | $21,11 | $21,95 | $21,11 | 42,20K |
| 2026-06-18 | $21,16 | +0,71 % | $21,04 | $21,28 | $20,83 | 71,10K |
| 2026-06-17 | $21,01 | -1,27 % | $21,22 | $21,22 | $20,67 | 42,30K |
| 2026-06-16 | $21,28 | +2,55 % | $20,93 | $21,34 | $20,78 | 64,50K |
| 2026-06-15 | $20,75 | -0,10 % | $20,83 | $21,01 | $20,50 | 36,60K |
| 2026-06-12 | $20,77 | -1,19 % | $20,55 | $21,06 | $20,55 | 35,70K |
| 2026-06-11 | $21,02 | -0,19 % | $21,19 | $21,28 | $20,91 | 32,70K |
| 2026-06-10 | $21,06 | +2,08 % | $20,59 | $21,42 | $20,59 | 53,90K |
| 2026-06-09 | $20,63 | +2,74 % | $20,00 | $21,15 | $19,93 | 75,20K |
| 2026-06-08 | $20,08 | -1,28 % | $20,11 | $20,48 | $20,06 | 54,80K |
| 2026-06-05 | $20,34 | +4,63 % | $19,51 | $20,58 | $19,51 | 58,80K |
| 2026-06-04 | $19,44 | +1,51 % | $19,37 | $20,01 | $19,27 | 85,30K |
| 2026-06-03 | $19,15 | -3,33 % | $19,72 | $19,76 | $18,83 | 115,60K |
| 2026-06-02 | $19,81 | +1,54 % | $19,50 | $20,01 | $19,35 | 106,00K |
| 2026-06-01 | $19,51 | 0,00 % | $19,50 | $19,87 | $19,32 | 73,70K |
| 2026-05-29 | $19,51 | -1,86 % | $19,72 | $20,21 | $19,51 | 72,00K |
| 2026-05-28 | $19,88 | -1,19 % | $20,10 | $20,57 | $19,83 | 53,20K |
| 2026-05-27 | $20,12 | -0,10 % | $20,12 | $20,72 | $20,11 | 90,00K |
| 2026-05-26 | $20,14 | -2,47 % | $20,70 | $21,10 | $20,14 | 69,40K |