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 | $22,98 | -2,17 % | $23,18 | $23,66 | $22,75 | 350,80K |
| 2026-09-30 | $23,49 | +0,04 % | $23,65 | $23,87 | $23,23 | 221,10K |
| 2026-09-29 | $23,48 | -0,55 % | $23,70 | $23,79 | $23,05 | 229,70K |
| 2026-09-28 | $23,61 | -0,25 % | $23,35 | $23,86 | $23,05 | 117,50K |
| 2026-09-25 | $23,67 | +0,04 % | $23,70 | $24,25 | $23,43 | 143,50K |
| 2026-09-24 | $23,66 | -1,29 % | $23,73 | $24,02 | $23,15 | 179,00K |
| 2026-09-23 | $23,97 | -5,82 % | $25,42 | $25,63 | $23,89 | 275,20K |
| 2026-09-22 | $25,45 | +0,04 % | $25,69 | $25,89 | $25,12 | 1,07M |
| 2026-09-21 | $25,44 | +1,88 % | $25,40 | $25,73 | $24,85 | 211,90K |
| 2026-09-18 | $24,97 | -1,46 % | $25,41 | $25,78 | $24,83 | 1,41M |
| 2026-09-17 | $25,34 | -0,55 % | $26,02 | $26,30 | $25,10 | 364,80K |
| 2026-09-16 | $25,48 | -2,41 % | $26,11 | $26,69 | $25,13 | 348,80K |
| 2026-09-15 | $26,11 | -9,84 % | $29,00 | $29,66 | $25,31 | 588,80K |
| 2026-09-14 | $28,96 | -2,82 % | $30,31 | $30,48 | $28,79 | 290,10K |
| 2026-09-11 | $29,80 | -2,17 % | $30,83 | $31,72 | $29,68 | 258,90K |
| 2026-09-10 | $30,46 | -7,33 % | $32,56 | $32,69 | $30,34 | 348,60K |
| 2026-09-09 | $32,87 | -6,83 % | $35,64 | $35,93 | $32,73 | 724,80K |
| 2026-09-08 | $35,28 | -3,61 % | $36,16 | $36,68 | $35,15 | 227,70K |
| 2026-09-04 | $36,60 | +1,30 % | $35,68 | $36,77 | $35,49 | 156,50K |
| 2026-09-03 | $36,13 | -1,61 % | $36,80 | $36,80 | $35,54 | 225,00K |
| 2026-09-02 | $36,72 | +4,38 % | $35,48 | $37,01 | $34,86 | 267,50K |
| 2026-09-01 | $35,18 | +4,61 % | $34,12 | $35,33 | $33,43 | 301,10K |
| 2026-08-31 | $33,63 | -1,29 % | $33,80 | $34,30 | $32,92 | 236,00K |
| 2026-08-28 | $34,07 | -2,10 % | $34,58 | $34,58 | $33,29 | 250,00K |
| 2026-08-27 | $34,80 | -1,75 % | $35,32 | $35,90 | $34,75 | 192,10K |
| 2026-08-26 | $35,42 | +0,25 % | $35,38 | $36,13 | $35,00 | 171,50K |
| 2026-08-25 | $35,33 | +0,14 % | $36,00 | $37,00 | $35,19 | 553,80K |
| 2026-08-24 | $35,28 | +2,62 % | $34,38 | $36,12 | $33,75 | 383,90K |
| 2026-08-21 | $34,38 | +2,54 % | $33,86 | $35,62 | $33,86 | 341,50K |
| 2026-08-20 | $33,53 | -0,92 % | $33,54 | $34,00 | $32,90 | 215,00K |
| 2026-08-19 | $33,84 | +5,32 % | $32,88 | $34,57 | $32,64 | 384,50K |
| 2026-08-18 | $32,13 | +7,06 % | $30,00 | $33,08 | $30,00 | 484,80K |
| 2026-08-17 | $30,01 | -8,92 % | $32,57 | $33,33 | $29,83 | 304,50K |
| 2026-08-14 | $32,95 | +10,02 % | $30,08 | $33,17 | $29,79 | 559,10K |
| 2026-08-13 | $29,95 | +10,68 % | $27,40 | $30,45 | $26,77 | 729,20K |
| 2026-08-12 | $27,06 | -0,77 % | $27,12 | $27,39 | $26,74 | 113,10K |
| 2026-08-11 | $27,27 | +1,98 % | $26,81 | $27,32 | $26,24 | 213,40K |
| 2026-08-10 | $26,74 | +0,22 % | $26,68 | $27,10 | $26,32 | 105,70K |
| 2026-08-07 | $26,68 | +0,87 % | $27,07 | $27,12 | $26,36 | 119,80K |
| 2026-08-06 | $26,45 | -0,34 % | $26,78 | $26,98 | $26,18 | 100,10K |
| 2026-08-05 | $26,54 | +0,38 % | $26,32 | $26,92 | $26,18 | 113,30K |
| 2026-08-04 | $26,44 | +4,26 % | $25,53 | $26,49 | $25,19 | 90,80K |
| 2026-08-03 | $25,36 | +1,00 % | $25,31 | $25,59 | $24,72 | 193,30K |
| 2026-07-31 | $25,11 | -3,65 % | $25,88 | $26,03 | $24,66 | 101,40K |
| 2026-07-30 | $26,06 | +3,78 % | $25,18 | $26,15 | $25,02 | 55,70K |
| 2026-07-29 | $25,11 | -1,80 % | $25,75 | $25,87 | $24,50 | 153,30K |
| 2026-07-28 | $25,57 | -1,31 % | $25,96 | $26,21 | $25,16 | 86,40K |
| 2026-07-27 | $25,91 | +1,41 % | $25,80 | $26,57 | $25,80 | 79,20K |
| 2026-07-24 | $25,55 | +1,31 % | $25,30 | $26,53 | $24,85 | 142,10K |
| 2026-07-23 | $25,22 | -3,15 % | $26,07 | $26,08 | $25,05 | 191,30K |
| 2026-07-22 | $26,04 | -1,62 % | $26,17 | $26,20 | $25,56 | 128,30K |
| 2026-07-21 | $26,47 | +5,63 % | $25,00 | $26,64 | $24,87 | 112,00K |
| 2026-07-20 | $25,06 | -6,53 % | $26,81 | $27,00 | $24,98 | 112,70K |
| 2026-07-17 | $26,81 | +3,75 % | $26,12 | $28,15 | $25,36 | 312,80K |
| 2026-07-16 | $25,84 | -3,33 % | $26,72 | $26,78 | $25,43 | 309,40K |
| 2026-07-15 | $26,73 | -0,11 % | $26,67 | $27,02 | $26,25 | 124,80K |
| 2026-07-14 | $26,76 | -0,74 % | $26,99 | $27,31 | $26,73 | 104,90K |
| 2026-07-13 | $26,96 | -1,61 % | $27,15 | $27,40 | $26,27 | 113,00K |
| 2026-07-10 | $27,40 | -1,69 % | $27,86 | $27,99 | $26,45 | 170,00K |
| 2026-07-09 | $27,87 | -2,99 % | $28,61 | $29,24 | $27,63 | 179,00K |
| 2026-07-08 | $28,73 | -0,83 % | $28,30 | $29,20 | $27,90 | 136,00K |
| 2026-07-07 | $28,97 | +0,24 % | $28,97 | $29,95 | $28,60 | 177,80K |
| 2026-07-06 | $28,90 | +4,18 % | $27,74 | $29,00 | $27,20 | 179,40K |
| 2026-07-02 | $27,74 | +3,93 % | $26,75 | $27,77 | $26,41 | 199,30K |
| 2026-07-01 | $26,69 | -2,87 % | $27,44 | $27,66 | $26,06 | 204,10K |
| 2026-06-30 | $27,48 | +1,93 % | $26,96 | $28,37 | $26,89 | 249,40K |
| 2026-06-29 | $26,96 | +0,82 % | $26,76 | $27,13 | $25,95 | 236,00K |
| 2026-06-26 | $26,74 | +10,22 % | $24,26 | $27,05 | $24,26 | 1,59M |
| 2026-06-25 | $24,26 | -5,31 % | $25,58 | $25,95 | $24,01 | 271,00K |
| 2026-06-24 | $25,62 | -4,40 % | $27,00 | $27,97 | $25,33 | 264,20K |
| 2026-06-23 | $26,80 | +6,56 % | $24,91 | $27,13 | $24,90 | 253,70K |
| 2026-06-22 | $25,15 | +2,91 % | $24,50 | $26,14 | $24,44 | 286,80K |
| 2026-06-18 | $24,44 | +1,20 % | $24,60 | $25,93 | $24,22 | 298,90K |
| 2026-06-17 | $24,15 | +3,51 % | $23,25 | $24,51 | $23,20 | 133,80K |
| 2026-06-16 | $23,33 | -0,04 % | $23,23 | $23,42 | $22,58 | 116,90K |
| 2026-06-15 | $23,34 | +1,66 % | $23,67 | $24,15 | $23,07 | 173,20K |
| 2026-06-12 | $22,96 | +1,91 % | $22,60 | $23,69 | $22,35 | 144,40K |
| 2026-06-11 | $22,53 | +1,21 % | $22,26 | $22,62 | $21,80 | 290,50K |
| 2026-06-10 | $22,26 | -2,02 % | $22,50 | $23,99 | $22,18 | 195,50K |
| 2026-06-09 | $22,72 | +0,71 % | $23,40 | $23,82 | $22,20 | 243,80K |
| 2026-06-08 | $22,56 | -1,48 % | $23,47 | $23,66 | $22,24 | 153,10K |
| 2026-06-05 | $22,90 | -5,02 % | $24,00 | $24,00 | $22,24 | 130,60K |
| 2026-06-04 | $24,11 | -1,87 % | $24,57 | $25,05 | $23,88 | 215,20K |
| 2026-06-03 | $24,57 | +0,33 % | $24,60 | $24,65 | $24,00 | 181,00K |
| 2026-06-02 | $24,49 | -9,03 % | $26,91 | $27,19 | $24,40 | 276,60K |
| 2026-06-01 | $26,92 | -2,68 % | $28,25 | $28,75 | $26,58 | 219,00K |
| 2026-05-29 | $27,66 | -0,25 % | $27,73 | $28,52 | $27,25 | 138,80K |
| 2026-05-28 | $27,73 | +1,20 % | $27,30 | $27,78 | $27,00 | 115,60K |
| 2026-05-27 | $27,40 | -4,70 % | $28,61 | $28,91 | $27,08 | 149,00K |
| 2026-05-26 | $28,75 | +1,45 % | $28,33 | $29,05 | $27,41 | 244,70K |