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 | $23,64 | -0,61 % | $23,77 | $23,77 | $23,64 | 2,56K |
| 2026-09-30 | $23,78 | -0,59 % | $23,77 | $23,91 | $23,77 | 7,80K |
| 2026-09-29 | $23,92 | -0,33 % | $23,92 | $23,92 | $23,92 | 1,30K |
| 2026-09-28 | $24,00 | +0,18 % | $23,94 | $24,00 | $23,94 | 500 |
| 2026-09-25 | $23,96 | 0,00 % | $23,75 | $23,96 | $23,75 | 1,90K |
| 2026-09-24 | $23,96 | -0,15 % | $23,93 | $23,96 | $23,93 | 1,60K |
| 2026-09-23 | $24,00 | -0,12 % | $23,75 | $24,00 | $23,75 | 4,40K |
| 2026-09-22 | $24,02 | +0,06 % | $24,00 | $24,14 | $23,91 | 3,40K |
| 2026-09-21 | $24,01 | -0,79 % | $23,87 | $24,01 | $23,63 | 1,80K |
| 2026-09-18 | $24,20 | +1,21 % | $23,97 | $24,22 | $23,97 | 3,20K |
| 2026-09-17 | $23,91 | -0,99 % | $24,20 | $24,20 | $23,68 | 2,50K |
| 2026-09-16 | $24,15 | +0,37 % | $23,85 | $24,20 | $23,82 | 3,30K |
| 2026-09-15 | $24,06 | +0,77 % | $24,00 | $24,13 | $23,80 | 5,10K |
| 2026-09-14 | $23,88 | -0,73 % | $24,05 | $24,05 | $23,63 | 4,60K |
| 2026-09-11 | $24,05 | -0,62 % | $24,20 | $24,22 | $24,05 | 2,00K |
| 2026-09-10 | $24,20 | +1,21 % | $23,90 | $24,30 | $23,90 | 12,20K |
| 2026-09-09 | $23,91 | -0,58 % | $24,05 | $24,05 | $23,65 | 2,80K |
| 2026-09-08 | $24,05 | +0,63 % | $23,90 | $24,07 | $23,90 | 2,30K |
| 2026-09-04 | $23,90 | +0,50 % | $23,90 | $23,90 | $23,88 | 4,20K |
| 2026-09-03 | $23,78 | -0,50 % | $23,65 | $23,89 | $23,65 | 1,90K |
| 2026-09-02 | $23,90 | +0,78 % | $23,86 | $23,98 | $23,81 | 2,30K |
| 2026-09-01 | $23,72 | -2,00 % | $23,98 | $23,98 | $23,63 | 2,10K |
| 2026-08-31 | $24,20 | +0,06 % | $24,22 | $24,23 | $24,14 | 3,70K |
| 2026-08-28 | $24,18 | +0,02 % | $24,20 | $24,25 | $24,11 | 6,10K |
| 2026-08-27 | $24,18 | 0,00 % | $24,18 | $24,18 | $24,18 | 0 |
| 2026-08-26 | $24,18 | -0,29 % | $24,05 | $24,20 | $24,05 | 2,80K |
| 2026-08-25 | $24,25 | +0,21 % | $24,20 | $24,25 | $23,99 | 1,90K |
| 2026-08-24 | $24,20 | +0,21 % | $24,23 | $24,25 | $24,01 | 6,80K |
| 2026-08-21 | $24,15 | +0,29 % | $24,25 | $24,25 | $24,15 | 3,00K |
| 2026-08-20 | $24,08 | -0,22 % | $24,20 | $24,20 | $23,89 | 2,90K |
| 2026-08-19 | $24,13 | +0,18 % | $24,05 | $24,16 | $24,05 | 3,40K |
| 2026-08-18 | $24,09 | -0,56 % | $24,20 | $24,20 | $23,94 | 5,20K |
| 2026-08-17 | $24,23 | +0,06 % | $24,25 | $24,25 | $24,20 | 1,40K |
| 2026-08-14 | $24,21 | -0,37 % | $24,30 | $24,31 | $24,21 | 6,40K |
| 2026-08-13 | $24,30 | -0,06 % | $24,30 | $24,32 | $24,21 | 2,80K |
| 2026-08-12 | $24,32 | +0,89 % | $24,12 | $24,50 | $24,00 | 8,10K |
| 2026-08-11 | $24,10 | -1,43 % | $24,20 | $24,38 | $24,10 | 10,20K |
| 2026-08-10 | $24,45 | -0,20 % | $24,46 | $24,47 | $24,41 | 7,20K |
| 2026-08-07 | $24,50 | 0,00 % | $24,41 | $24,50 | $24,21 | 11,40K |
| 2026-08-06 | $24,50 | -0,02 % | $24,51 | $24,51 | $24,45 | 1,90K |
| 2026-08-05 | $24,50 | +0,02 % | $24,51 | $24,51 | $24,48 | 5,80K |
| 2026-08-04 | $24,50 | -0,04 % | $24,50 | $24,50 | $24,45 | 2,30K |
| 2026-08-03 | $24,51 | +0,25 % | $24,50 | $24,51 | $24,48 | 4,00K |
| 2026-07-31 | $24,45 | +0,09 % | $24,45 | $24,51 | $24,45 | 900 |
| 2026-07-30 | $24,43 | +0,11 % | $24,40 | $24,49 | $24,40 | 2,20K |
| 2026-07-29 | $24,40 | -0,17 % | $24,42 | $24,42 | $24,40 | 1,10K |
| 2026-07-28 | $24,44 | +0,17 % | $24,40 | $24,50 | $24,40 | 6,80K |
| 2026-07-27 | $24,40 | -0,37 % | $24,37 | $24,49 | $24,37 | 4,30K |
| 2026-07-24 | $24,49 | 0,00 % | $24,43 | $24,49 | $24,37 | 4,20K |
| 2026-07-23 | $24,49 | +0,49 % | $24,40 | $24,49 | $24,40 | 1,80K |
| 2026-07-22 | $24,37 | -0,18 % | $24,48 | $24,48 | $24,37 | 1,20K |
| 2026-07-21 | $24,41 | +0,05 % | $24,30 | $24,48 | $24,30 | 6,30K |
| 2026-07-20 | $24,40 | -0,18 % | $24,42 | $24,49 | $24,30 | 4,30K |
| 2026-07-17 | $24,44 | +0,32 % | $24,49 | $24,49 | $24,41 | 1,40K |
| 2026-07-16 | $24,36 | +0,23 % | $24,40 | $24,42 | $24,36 | 2,10K |
| 2026-07-15 | $24,31 | -0,37 % | $24,30 | $24,42 | $24,30 | 1,60K |
| 2026-07-14 | $24,40 | 0,00 % | $24,40 | $24,50 | $24,30 | 2,30K |
| 2026-07-13 | $24,40 | +0,21 % | $24,35 | $24,40 | $24,30 | 3,70K |
| 2026-07-10 | $24,35 | +0,62 % | $24,27 | $24,49 | $24,26 | 4,50K |
| 2026-07-09 | $24,20 | -0,49 % | $24,39 | $24,39 | $24,20 | 12,20K |
| 2026-07-08 | $24,32 | -0,12 % | $24,24 | $24,43 | $24,20 | 8,20K |
| 2026-07-07 | $24,35 | 0,00 % | $24,48 | $24,48 | $24,34 | 2,50K |
| 2026-07-06 | $24,35 | -0,57 % | $24,34 | $24,42 | $24,20 | 3,60K |
| 2026-07-02 | $24,49 | +1,09 % | $24,45 | $24,50 | $24,34 | 6,10K |
| 2026-07-01 | $24,23 | +0,10 % | $24,39 | $24,39 | $24,21 | 1,60K |
| 2026-06-30 | $24,20 | -0,17 % | $24,25 | $24,26 | $24,19 | 2,40K |
| 2026-06-29 | $24,24 | +0,04 % | $24,22 | $24,30 | $24,18 | 3,20K |
| 2026-06-26 | $24,23 | -0,08 % | $24,30 | $24,32 | $24,12 | 3,20K |
| 2026-06-25 | $24,25 | -0,78 % | $24,24 | $24,30 | $24,19 | 3,60K |
| 2026-06-24 | $24,44 | +0,84 % | $24,38 | $24,45 | $24,28 | 4,60K |
| 2026-06-23 | $24,24 | +0,52 % | $24,15 | $24,50 | $24,15 | 1,50K |
| 2026-06-22 | $24,11 | -0,58 % | $24,20 | $24,36 | $24,11 | 4,20K |
| 2026-06-18 | $24,25 | +2,15 % | $24,10 | $24,51 | $24,03 | 4,50K |
| 2026-06-17 | $23,74 | -0,67 % | $24,09 | $24,09 | $23,74 | 900 |
| 2026-06-16 | $23,90 | 0,00 % | $23,85 | $24,53 | $23,65 | 7,70K |
| 2026-06-15 | $23,90 | +1,70 % | $23,73 | $23,91 | $23,66 | 4,40K |
| 2026-06-12 | $23,50 | -0,74 % | $23,70 | $23,70 | $23,33 | 3,10K |
| 2026-06-11 | $23,67 | -1,13 % | $24,03 | $24,08 | $23,67 | 6,50K |
| 2026-06-10 | $23,94 | -0,54 % | $23,90 | $23,99 | $23,83 | 2,20K |
| 2026-06-09 | $24,08 | +0,27 % | $24,02 | $24,15 | $23,83 | 5,40K |
| 2026-06-08 | $24,01 | -1,23 % | $23,87 | $24,25 | $23,81 | 8,60K |
| 2026-06-05 | $24,31 | +3,13 % | $23,60 | $24,31 | $23,60 | 1,80K |
| 2026-06-04 | $23,57 | -2,32 % | $23,53 | $24,54 | $23,50 | 47,40K |
| 2026-06-03 | $24,13 | -0,33 % | $24,40 | $24,40 | $23,86 | 4,10K |
| 2026-06-02 | $24,21 | +1,04 % | $24,21 | $24,21 | $24,21 | 700 |
| 2026-06-01 | $23,96 | -1,07 % | $23,75 | $24,11 | $23,75 | 10,70K |
| 2026-05-29 | $24,22 | +0,16 % | $24,22 | $24,24 | $24,22 | 2,80K |
| 2026-05-28 | $24,18 | -0,58 % | $24,20 | $24,25 | $24,10 | 15,60K |
| 2026-05-27 | $24,32 | -0,12 % | $24,32 | $24,32 | $24,22 | 4,10K |
| 2026-05-26 | $24,35 | +0,89 % | $24,19 | $24,35 | $24,10 | 5,00K |