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 | $21,25 | -0,26 % | $21,49 | $21,94 | $20,85 | 641,81K |
| 2026-09-30 | $21,31 | -2,65 % | $22,10 | $22,99 | $21,30 | 1,13M |
| 2026-09-29 | $21,89 | -4,62 % | $23,44 | $23,67 | $21,81 | 807,30K |
| 2026-09-28 | $22,95 | -1,29 % | $22,76 | $23,69 | $22,70 | 594,40K |
| 2026-09-25 | $23,25 | +0,35 % | $23,37 | $23,72 | $22,91 | 780,40K |
| 2026-09-24 | $23,17 | +4,13 % | $22,03 | $23,69 | $22,03 | 923,10K |
| 2026-09-23 | $22,25 | -4,05 % | $23,14 | $23,20 | $22,13 | 533,70K |
| 2026-09-22 | $23,19 | +0,09 % | $23,17 | $23,52 | $22,32 | 744,50K |
| 2026-09-21 | $23,17 | +6,92 % | $22,31 | $23,36 | $22,27 | 921,30K |
| 2026-09-18 | $21,67 | -4,79 % | $23,03 | $23,19 | $21,06 | 1,94M |
| 2026-09-17 | $22,76 | +5,76 % | $22,35 | $23,33 | $22,14 | 1,04M |
| 2026-09-16 | $21,52 | +0,65 % | $21,40 | $21,60 | $20,78 | 896,40K |
| 2026-09-15 | $21,38 | +2,79 % | $20,60 | $21,70 | $20,22 | 1,07M |
| 2026-09-14 | $20,80 | +0,92 % | $20,00 | $21,36 | $20,00 | 944,20K |
| 2026-09-11 | $20,61 | -0,67 % | $21,00 | $21,36 | $20,45 | 929,70K |
| 2026-09-10 | $20,75 | -3,98 % | $20,99 | $22,05 | $20,74 | 647,70K |
| 2026-09-09 | $21,61 | -2,13 % | $22,00 | $22,48 | $21,18 | 1,21M |
| 2026-09-08 | $22,08 | +7,71 % | $20,70 | $22,35 | $20,41 | 1,21M |
| 2026-09-04 | $20,50 | -0,63 % | $21,12 | $21,26 | $20,38 | 897,20K |
| 2026-09-03 | $20,63 | -5,19 % | $22,00 | $22,11 | $20,15 | 1,42M |
| 2026-09-02 | $21,76 | +1,45 % | $21,61 | $22,00 | $21,22 | 558,30K |
| 2026-09-01 | $21,45 | -7,14 % | $23,02 | $23,10 | $21,31 | 858,10K |
| 2026-08-31 | $23,10 | -2,53 % | $23,50 | $24,00 | $23,03 | 776,30K |
| 2026-08-28 | $23,70 | -4,28 % | $24,44 | $24,44 | $23,44 | 725,80K |
| 2026-08-27 | $24,76 | +0,32 % | $25,29 | $25,54 | $24,57 | 711,00K |
| 2026-08-26 | $24,68 | -2,10 % | $24,94 | $25,70 | $24,42 | 580,40K |
| 2026-08-25 | $25,21 | -1,48 % | $26,07 | $26,48 | $25,00 | 615,40K |
| 2026-08-24 | $25,59 | -7,78 % | $27,17 | $27,70 | $25,47 | 695,40K |
| 2026-08-21 | $27,75 | +3,82 % | $27,16 | $28,27 | $26,48 | 748,70K |
| 2026-08-20 | $26,73 | -4,19 % | $27,47 | $27,80 | $25,69 | 1,04M |
| 2026-08-19 | $27,90 | -3,59 % | $29,09 | $29,09 | $26,90 | 833,60K |
| 2026-08-18 | $28,94 | -5,95 % | $29,24 | $30,16 | $28,64 | 1,04M |
| 2026-08-17 | $30,77 | -0,49 % | $31,00 | $32,39 | $30,75 | 1,02M |
| 2026-08-14 | $30,92 | -0,23 % | $30,99 | $32,39 | $30,28 | 621,80K |
| 2026-08-13 | $30,99 | -2,76 % | $30,46 | $31,89 | $30,18 | 882,90K |
| 2026-08-12 | $31,87 | +6,62 % | $30,81 | $32,34 | $29,80 | 1,33M |
| 2026-08-11 | $29,89 | +4,47 % | $29,08 | $29,95 | $28,06 | 914,10K |
| 2026-08-10 | $28,61 | -1,89 % | $30,40 | $31,40 | $28,61 | 1,32M |
| 2026-08-07 | $29,16 | +4,93 % | $28,51 | $29,65 | $27,71 | 1,26M |
| 2026-08-06 | $27,79 | +10,37 % | $25,60 | $28,98 | $25,14 | 1,66M |
| 2026-08-05 | $25,18 | -0,91 % | $25,12 | $25,60 | $24,41 | 863,60K |
| 2026-08-04 | $25,41 | +6,32 % | $24,64 | $25,83 | $24,64 | 1,03M |
| 2026-08-03 | $23,90 | +3,69 % | $22,49 | $24,11 | $22,01 | 922,20K |
| 2026-07-31 | $23,05 | +2,63 % | $23,19 | $23,68 | $22,27 | 860,60K |
| 2026-07-30 | $22,46 | +8,98 % | $21,17 | $22,48 | $20,77 | 1,05M |
| 2026-07-29 | $20,61 | -6,10 % | $21,97 | $22,50 | $20,47 | 1,06M |
| 2026-07-28 | $21,95 | -0,54 % | $21,49 | $22,72 | $20,95 | 1,17M |
| 2026-07-27 | $22,07 | +2,32 % | $21,55 | $22,55 | $21,26 | 1,03M |
| 2026-07-24 | $21,57 | -5,31 % | $22,87 | $22,95 | $21,50 | 1,22M |
| 2026-07-23 | $22,78 | +1,29 % | $22,00 | $23,07 | $21,80 | 880,50K |
| 2026-07-22 | $22,49 | -4,74 % | $23,22 | $23,90 | $22,43 | 705,60K |
| 2026-07-21 | $23,61 | +8,01 % | $22,29 | $23,74 | $22,19 | 982,50K |
| 2026-07-20 | $21,86 | -1,49 % | $21,85 | $22,45 | $21,34 | 1,33M |
| 2026-07-17 | $22,19 | +3,40 % | $20,98 | $23,29 | $20,29 | 1,22M |
| 2026-07-16 | $21,46 | -11,69 % | $24,06 | $24,07 | $21,30 | 2,02M |
| 2026-07-15 | $24,30 | -5,34 % | $25,73 | $26,67 | $24,23 | 981,70K |
| 2026-07-14 | $25,67 | -1,53 % | $26,49 | $27,00 | $25,30 | 1,40M |
| 2026-07-13 | $26,07 | +4,20 % | $25,02 | $26,32 | $24,90 | 1,99M |
| 2026-07-10 | $25,02 | -2,07 % | $25,80 | $25,80 | $23,93 | 1,43M |
| 2026-07-09 | $25,55 | -1,28 % | $26,35 | $26,35 | $24,75 | 1,04M |
| 2026-07-08 | $25,88 | +1,65 % | $25,38 | $27,24 | $24,87 | 1,14M |
| 2026-07-07 | $25,46 | -6,26 % | $27,00 | $27,00 | $25,32 | 1,16M |
| 2026-07-06 | $27,16 | -2,58 % | $27,85 | $28,53 | $26,92 | 1,17M |
| 2026-07-02 | $27,88 | -2,99 % | $28,50 | $30,64 | $27,37 | 1,29M |
| 2026-07-01 | $28,74 | +2,94 % | $28,02 | $30,46 | $27,80 | 1,56M |
| 2026-06-30 | $27,92 | -1,52 % | $27,75 | $29,00 | $27,56 | 1,33M |
| 2026-06-29 | $28,35 | +14,50 % | $26,20 | $28,56 | $25,83 | 2,63M |
| 2026-06-26 | $24,76 | +1,68 % | $23,63 | $25,52 | $23,63 | 2,18M |
| 2026-06-25 | $24,35 | -3,41 % | $25,50 | $25,80 | $24,00 | 2,06M |
| 2026-06-24 | $25,21 | -6,28 % | $26,50 | $26,58 | $25,05 | 2,22M |
| 2026-06-23 | $26,90 | -5,75 % | $27,38 | $28,75 | $26,80 | 1,49M |
| 2026-06-22 | $28,54 | -1,55 % | $28,70 | $28,99 | $27,11 | 1,88M |
| 2026-06-18 | $28,99 | -1,80 % | $30,34 | $30,35 | $27,52 | 2,34M |
| 2026-06-17 | $29,52 | +2,61 % | $28,69 | $30,88 | $28,23 | 2,10M |
| 2026-06-16 | $28,77 | -7,76 % | $30,39 | $30,99 | $28,73 | 2,74M |
| 2026-06-15 | $31,19 | -3,79 % | $33,99 | $34,47 | $29,85 | 2,76M |
| 2026-06-12 | $32,42 | -9,87 % | $35,26 | $35,68 | $30,91 | 2,68M |
| 2026-06-11 | $35,97 | +13,15 % | $32,41 | $35,98 | $31,97 | 2,76M |
| 2026-06-10 | $31,79 | +0,44 % | $31,38 | $32,77 | $30,76 | 1,69M |
| 2026-06-09 | $31,65 | -7,67 % | $34,26 | $35,51 | $30,01 | 2,88M |
| 2026-06-08 | $34,28 | -1,38 % | $36,50 | $36,80 | $33,39 | 2,34M |
| 2026-06-05 | $34,76 | -12,36 % | $37,91 | $38,42 | $33,90 | 2,33M |
| 2026-06-04 | $39,66 | +5,82 % | $37,01 | $40,50 | $35,70 | 2,49M |
| 2026-06-03 | $37,48 | -14,64 % | $42,50 | $42,51 | $37,10 | 3,13M |
| 2026-06-02 | $43,91 | +3,61 % | $43,50 | $45,22 | $42,41 | 1,58M |
| 2026-06-01 | $42,38 | -12,56 % | $45,76 | $46,99 | $41,00 | 2,91M |
| 2026-05-29 | $48,47 | -6,12 % | $48,99 | $49,00 | $43,81 | 2,58M |
| 2026-05-28 | $51,63 | +1,24 % | $51,56 | $52,88 | $48,52 | 2,61M |
| 2026-05-27 | $51,00 | +4,57 % | $50,30 | $51,79 | $46,61 | 2,32M |
| 2026-05-26 | $48,77 | +1,88 % | $48,53 | $52,10 | $48,25 | 2,64M |