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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,83 | -0,07 % | $27,12 | $27,35 | $26,58 | 148,40K |
| 2026-09-29 | $26,85 | +1,05 % | $26,37 | $26,86 | $26,29 | 123,40K |
| 2026-09-28 | $26,57 | -0,45 % | $26,46 | $26,62 | $26,07 | 143,60K |
| 2026-09-25 | $26,69 | +1,10 % | $26,40 | $26,75 | $26,37 | 83,00K |
| 2026-09-24 | $26,40 | -0,83 % | $26,89 | $26,98 | $26,40 | 93,50K |
| 2026-09-23 | $26,62 | -1,19 % | $26,86 | $26,86 | $26,48 | 142,20K |
| 2026-09-22 | $26,94 | +0,79 % | $26,90 | $27,29 | $26,81 | 121,10K |
| 2026-09-21 | $26,73 | +0,79 % | $26,73 | $26,82 | $26,18 | 276,50K |
| 2026-09-18 | $26,52 | -1,23 % | $26,79 | $26,79 | $26,16 | 477,80K |
| 2026-09-17 | $26,85 | +2,21 % | $26,20 | $27,11 | $26,20 | 187,50K |
| 2026-09-16 | $26,27 | -1,28 % | $26,47 | $26,80 | $26,02 | 179,00K |
| 2026-09-15 | $26,61 | -0,52 % | $26,50 | $26,79 | $26,35 | 168,50K |
| 2026-09-14 | $26,75 | +0,41 % | $26,65 | $27,43 | $26,53 | 176,60K |
| 2026-09-11 | $26,64 | -1,26 % | $27,18 | $27,18 | $26,44 | 187,50K |
| 2026-09-10 | $26,98 | +1,58 % | $26,48 | $27,04 | $26,48 | 118,30K |
| 2026-09-09 | $26,56 | -0,82 % | $26,60 | $27,06 | $26,48 | 268,80K |
| 2026-09-08 | $26,78 | -1,29 % | $26,77 | $27,77 | $26,77 | 229,20K |
| 2026-09-04 | $27,13 | -2,83 % | $27,82 | $28,05 | $26,91 | 271,10K |
| 2026-09-03 | $27,92 | 0,00 % | $27,72 | $27,98 | $27,60 | 147,20K |
| 2026-09-02 | $27,92 | +3,37 % | $27,80 | $28,41 | $27,38 | 142,60K |
| 2026-09-01 | $27,01 | -0,84 % | $27,59 | $27,59 | $26,83 | 114,20K |
| 2026-08-31 | $27,24 | -1,84 % | $27,57 | $27,65 | $27,12 | 228,80K |
| 2026-08-28 | $27,75 | +0,04 % | $28,35 | $28,38 | $27,65 | 91,00K |
| 2026-08-27 | $27,74 | -3,41 % | $28,48 | $28,48 | $27,72 | 158,10K |
| 2026-08-26 | $28,72 | -0,69 % | $29,03 | $29,39 | $28,51 | 69,30K |
| 2026-08-25 | $28,92 | -1,47 % | $29,41 | $29,41 | $28,68 | 96,90K |
| 2026-08-24 | $29,35 | +1,00 % | $29,37 | $29,96 | $29,00 | 104,40K |
| 2026-08-21 | $29,06 | +0,35 % | $28,81 | $29,09 | $28,65 | 75,30K |
| 2026-08-20 | $28,96 | -0,82 % | $28,72 | $29,10 | $28,50 | 85,00K |
| 2026-08-19 | $29,20 | +5,04 % | $28,03 | $29,30 | $28,03 | 127,00K |
| 2026-08-18 | $27,80 | -0,89 % | $28,44 | $28,44 | $27,74 | 75,50K |
| 2026-08-17 | $28,05 | -2,94 % | $28,70 | $28,70 | $27,92 | 65,40K |
| 2026-08-14 | $28,90 | +1,23 % | $28,74 | $29,00 | $28,35 | 74,50K |
| 2026-08-13 | $28,55 | +0,53 % | $28,49 | $28,90 | $28,30 | 99,50K |
| 2026-08-12 | $28,40 | -0,04 % | $28,00 | $28,44 | $27,99 | 66,20K |
| 2026-08-11 | $28,41 | -0,94 % | $28,39 | $28,43 | $28,06 | 66,20K |
| 2026-08-10 | $28,68 | -1,31 % | $28,83 | $28,83 | $28,34 | 82,80K |
| 2026-08-07 | $29,06 | +1,54 % | $28,70 | $29,14 | $28,62 | 150,60K |
| 2026-08-06 | $28,62 | -0,24 % | $29,22 | $29,50 | $28,54 | 126,00K |
| 2026-08-05 | $28,69 | -0,59 % | $28,72 | $28,96 | $28,53 | 106,80K |
| 2026-08-04 | $28,86 | +2,63 % | $27,93 | $28,88 | $27,73 | 160,30K |
| 2026-08-03 | $28,12 | -3,76 % | $29,62 | $29,68 | $28,12 | 172,50K |
| 2026-07-31 | $29,22 | +0,03 % | $29,15 | $29,24 | $28,77 | 138,90K |
| 2026-07-30 | $29,21 | -2,21 % | $29,61 | $29,61 | $28,81 | 83,50K |
| 2026-07-29 | $29,87 | +1,95 % | $29,00 | $30,10 | $28,85 | 224,30K |
| 2026-07-28 | $29,30 | +4,91 % | $28,48 | $29,91 | $28,46 | 307,00K |
| 2026-07-27 | $27,93 | +4,57 % | $26,70 | $28,02 | $26,70 | 156,80K |
| 2026-07-24 | $26,71 | +1,75 % | $26,91 | $26,91 | $26,42 | 172,50K |
| 2026-07-23 | $26,25 | -2,42 % | $26,61 | $26,63 | $26,13 | 104,70K |
| 2026-07-22 | $26,90 | +0,56 % | $27,12 | $27,26 | $26,67 | 141,30K |
| 2026-07-21 | $26,75 | -1,04 % | $26,86 | $26,93 | $26,52 | 112,00K |
| 2026-07-20 | $27,03 | +3,44 % | $25,90 | $27,05 | $25,90 | 105,60K |
| 2026-07-17 | $26,13 | -0,95 % | $26,39 | $26,83 | $26,01 | 114,10K |
| 2026-07-16 | $26,38 | +3,57 % | $25,81 | $26,46 | $25,55 | 122,00K |
| 2026-07-15 | $25,47 | -0,93 % | $25,96 | $25,96 | $25,41 | 117,40K |
| 2026-07-14 | $25,71 | -3,60 % | $26,74 | $26,74 | $25,50 | 142,80K |
| 2026-07-13 | $26,67 | +0,26 % | $26,78 | $27,46 | $26,51 | 87,50K |
| 2026-07-10 | $26,60 | +3,54 % | $25,96 | $26,81 | $25,96 | 106,30K |
| 2026-07-09 | $25,69 | -2,54 % | $26,07 | $26,36 | $25,63 | 128,70K |
| 2026-07-08 | $26,36 | -0,57 % | $26,83 | $26,83 | $26,31 | 87,90K |
| 2026-07-07 | $26,51 | +0,19 % | $26,90 | $27,60 | $26,49 | 108,30K |
| 2026-07-06 | $26,46 | -1,12 % | $26,31 | $26,63 | $25,67 | 137,00K |
| 2026-07-02 | $26,76 | +0,90 % | $26,87 | $27,04 | $26,55 | 125,60K |
| 2026-07-01 | $26,52 | -3,07 % | $27,62 | $27,71 | $26,02 | 343,80K |
| 2026-06-30 | $27,36 | -3,15 % | $28,20 | $28,20 | $27,25 | 161,40K |
| 2026-06-29 | $28,25 | -1,29 % | $28,55 | $28,55 | $28,05 | 137,00K |
| 2026-06-26 | $28,62 | +1,71 % | $28,17 | $28,62 | $27,77 | 491,30K |
| 2026-06-25 | $28,14 | +0,25 % | $27,95 | $28,21 | $27,34 | 152,70K |
| 2026-06-24 | $28,07 | +3,01 % | $27,43 | $28,07 | $27,43 | 185,60K |
| 2026-06-23 | $27,25 | -0,15 % | $27,49 | $27,62 | $27,25 | 209,00K |
| 2026-06-22 | $27,29 | +2,44 % | $26,51 | $27,72 | $26,41 | 199,40K |
| 2026-06-18 | $26,64 | +4,39 % | $25,71 | $26,97 | $25,71 | 459,90K |
| 2026-06-17 | $25,52 | -4,42 % | $26,77 | $26,81 | $25,50 | 226,50K |
| 2026-06-16 | $26,70 | -1,66 % | $27,40 | $27,53 | $26,58 | 184,40K |
| 2026-06-15 | $27,15 | -0,91 % | $27,37 | $27,82 | $27,15 | 228,00K |
| 2026-06-12 | $27,40 | +0,51 % | $27,31 | $27,56 | $27,01 | 158,50K |
| 2026-06-11 | $27,26 | +1,53 % | $26,68 | $27,37 | $26,68 | 202,50K |
| 2026-06-10 | $26,85 | -1,00 % | $26,86 | $27,13 | $26,70 | 126,80K |
| 2026-06-09 | $27,12 | +0,59 % | $26,85 | $27,20 | $26,63 | 292,80K |
| 2026-06-08 | $26,96 | +1,01 % | $26,89 | $26,96 | $26,49 | 141,20K |
| 2026-06-05 | $26,69 | +1,48 % | $26,30 | $26,89 | $25,98 | 263,30K |
| 2026-06-04 | $26,30 | +2,98 % | $25,93 | $26,90 | $25,59 | 228,10K |
| 2026-06-03 | $25,54 | -0,97 % | $25,76 | $26,02 | $25,46 | 139,70K |
| 2026-06-02 | $25,79 | -0,35 % | $26,15 | $26,15 | $25,45 | 162,60K |
| 2026-06-01 | $25,88 | -3,18 % | $26,61 | $26,69 | $25,87 | 134,30K |
| 2026-05-29 | $26,73 | -0,04 % | $26,60 | $26,88 | $26,49 | 313,30K |
| 2026-05-28 | $26,74 | +0,07 % | $26,43 | $26,81 | $26,01 | 114,60K |
| 2026-05-27 | $26,72 | +2,22 % | $26,19 | $27,00 | $26,19 | 123,40K |
| 2026-05-26 | $26,14 | -3,15 % | $27,13 | $27,13 | $25,57 | 143,40K |
| 2026-05-22 | $26,99 | +0,52 % | $26,82 | $27,02 | $26,38 | 113,40K |