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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $27,30 | +0,37 % | $27,35 | $28,14 | $27,00 | 67,90K |
| 2026-10-01 | $27,20 | +1,38 % | $26,86 | $28,50 | $26,71 | 48,00K |
| 2026-09-30 | $26,83 | -0,78 % | $27,05 | $27,19 | $26,61 | 18,80K |
| 2026-09-29 | $27,04 | -0,62 % | $27,26 | $27,70 | $26,56 | 34,30K |
| 2026-09-28 | $27,21 | +1,72 % | $26,75 | $27,77 | $26,58 | 59,40K |
| 2026-09-25 | $26,75 | +0,22 % | $26,65 | $27,50 | $26,65 | 54,90K |
| 2026-09-24 | $26,69 | +0,72 % | $26,37 | $27,10 | $26,37 | 38,10K |
| 2026-09-23 | $26,50 | -0,75 % | $26,68 | $26,88 | $25,50 | 150,00K |
| 2026-09-22 | $26,70 | -0,93 % | $27,02 | $27,20 | $26,60 | 38,90K |
| 2026-09-21 | $26,95 | -1,10 % | $27,26 | $27,62 | $26,71 | 33,30K |
| 2026-09-18 | $27,25 | -0,18 % | $27,25 | $27,46 | $27,00 | 21,00K |
| 2026-09-17 | $27,30 | +0,15 % | $27,42 | $27,57 | $26,97 | 22,40K |
| 2026-09-16 | $27,26 | -0,51 % | $27,53 | $27,77 | $26,76 | 51,30K |
| 2026-09-15 | $27,40 | -0,54 % | $27,58 | $28,00 | $27,40 | 10,60K |
| 2026-09-14 | $27,55 | +0,29 % | $27,56 | $27,96 | $27,35 | 21,60K |
| 2026-09-11 | $27,47 | -1,54 % | $28,05 | $28,30 | $27,47 | 38,90K |
| 2026-09-10 | $27,90 | +0,18 % | $27,80 | $28,27 | $27,64 | 29,20K |
| 2026-09-09 | $27,85 | -1,07 % | $28,15 | $28,19 | $27,85 | 36,20K |
| 2026-09-08 | $28,15 | +1,99 % | $27,60 | $28,25 | $27,38 | 35,70K |
| 2026-09-04 | $27,60 | +0,40 % | $27,58 | $28,01 | $27,50 | 23,00K |
| 2026-09-03 | $27,49 | +1,81 % | $27,25 | $27,52 | $27,15 | 19,70K |
| 2026-09-02 | $27,00 | +1,31 % | $26,65 | $27,37 | $26,65 | 52,60K |
| 2026-09-01 | $26,65 | -1,44 % | $27,13 | $27,24 | $26,59 | 28,70K |
| 2026-08-31 | $27,04 | +0,11 % | $27,00 | $27,13 | $26,80 | 35,20K |
| 2026-08-28 | $27,01 | +0,56 % | $26,97 | $27,28 | $26,80 | 31,70K |
| 2026-08-27 | $26,86 | +0,52 % | $26,72 | $26,98 | $26,35 | 44,20K |
| 2026-08-26 | $26,72 | -0,30 % | $26,87 | $27,10 | $26,50 | 24,00K |
| 2026-08-25 | $26,80 | -0,78 % | $27,15 | $27,45 | $26,67 | 15,60K |
| 2026-08-24 | $27,01 | -0,22 % | $26,97 | $27,51 | $26,84 | 65,30K |
| 2026-08-21 | $27,07 | -0,29 % | $27,06 | $27,25 | $26,89 | 11,60K |
| 2026-08-20 | $27,15 | 0,00 % | $26,87 | $27,30 | $26,85 | 17,50K |
| 2026-08-19 | $27,15 | -1,31 % | $27,74 | $27,74 | $26,64 | 38,10K |
| 2026-08-18 | $27,51 | -0,79 % | $27,91 | $27,93 | $27,23 | 39,00K |
| 2026-08-17 | $27,73 | -0,14 % | $27,55 | $27,98 | $27,22 | 77,20K |
| 2026-08-14 | $27,77 | +0,04 % | $27,75 | $28,29 | $27,62 | 51,30K |
| 2026-08-13 | $27,76 | +0,91 % | $27,75 | $28,09 | $27,40 | 51,20K |
| 2026-08-12 | $27,51 | +0,73 % | $27,65 | $28,10 | $27,30 | 45,90K |
| 2026-08-11 | $27,31 | +1,07 % | $27,20 | $27,65 | $27,10 | 47,50K |
| 2026-08-10 | $27,02 | -0,84 % | $27,50 | $27,70 | $27,00 | 50,60K |
| 2026-08-07 | $27,25 | +0,59 % | $27,09 | $27,66 | $26,90 | 52,70K |
| 2026-08-06 | $27,09 | -0,07 % | $27,19 | $28,01 | $26,86 | 35,20K |
| 2026-08-05 | $27,11 | +0,04 % | $27,05 | $28,52 | $27,04 | 78,30K |
| 2026-08-04 | $27,10 | -0,22 % | $27,06 | $27,35 | $26,62 | 33,80K |
| 2026-08-03 | $27,16 | +0,44 % | $26,96 | $27,53 | $26,42 | 41,80K |
| 2026-07-31 | $27,04 | -2,06 % | $27,71 | $28,01 | $26,82 | 63,70K |
| 2026-07-30 | $27,61 | -0,65 % | $27,86 | $27,96 | $27,61 | 12,10K |
| 2026-07-29 | $27,79 | +0,14 % | $28,03 | $28,56 | $27,57 | 17,10K |
| 2026-07-28 | $27,75 | +2,74 % | $27,01 | $27,84 | $27,01 | 18,30K |
| 2026-07-27 | $27,01 | +0,30 % | $26,94 | $27,36 | $26,94 | 20,60K |
| 2026-07-24 | $26,93 | +1,43 % | $26,65 | $27,54 | $26,65 | 43,10K |
| 2026-07-23 | $26,55 | +0,19 % | $26,50 | $26,68 | $26,04 | 18,40K |
| 2026-07-22 | $26,50 | -0,38 % | $26,75 | $26,75 | $26,30 | 12,20K |
| 2026-07-21 | $26,60 | -0,41 % | $26,71 | $26,94 | $26,60 | 35,60K |
| 2026-07-20 | $26,71 | +0,04 % | $26,72 | $26,99 | $26,40 | 16,80K |
| 2026-07-17 | $26,70 | -0,60 % | $26,66 | $26,83 | $26,19 | 25,50K |
| 2026-07-16 | $26,86 | +2,44 % | $26,18 | $27,42 | $26,18 | 66,10K |
| 2026-07-15 | $26,22 | +0,54 % | $25,96 | $26,38 | $25,96 | 31,00K |
| 2026-07-14 | $26,08 | -0,11 % | $26,12 | $26,30 | $25,95 | 17,70K |
| 2026-07-13 | $26,11 | +2,35 % | $25,52 | $26,35 | $25,35 | 27,00K |
| 2026-07-10 | $25,51 | +0,43 % | $25,50 | $25,66 | $25,25 | 29,50K |
| 2026-07-09 | $25,40 | +0,75 % | $25,50 | $25,50 | $25,00 | 16,20K |
| 2026-07-08 | $25,21 | -0,16 % | $25,37 | $25,74 | $24,98 | 19,70K |
| 2026-07-07 | $25,25 | -0,75 % | $25,40 | $25,76 | $25,08 | 14,80K |
| 2026-07-06 | $25,44 | -0,70 % | $25,73 | $26,06 | $25,21 | 19,00K |
| 2026-07-02 | $25,62 | -1,16 % | $25,93 | $26,40 | $25,44 | 21,00K |
| 2026-07-01 | $25,92 | +1,57 % | $25,63 | $26,60 | $25,34 | 50,70K |
| 2026-06-30 | $25,52 | +3,32 % | $24,85 | $25,90 | $24,79 | 38,70K |
| 2026-06-29 | $24,70 | +0,78 % | $24,61 | $24,90 | $24,52 | 45,60K |
| 2026-06-26 | $24,51 | +0,29 % | $24,40 | $24,70 | $24,40 | 19,00K |
| 2026-06-25 | $24,44 | -0,45 % | $24,65 | $24,70 | $24,41 | 13,20K |
| 2026-06-24 | $24,55 | 0,00 % | $24,65 | $24,75 | $24,53 | 15,50K |
| 2026-06-23 | $24,55 | +0,61 % | $24,65 | $24,77 | $24,50 | 28,60K |
| 2026-06-22 | $24,40 | -0,61 % | $24,55 | $24,90 | $24,40 | 20,70K |
| 2026-06-18 | $24,55 | +1,82 % | $24,43 | $24,89 | $24,24 | 48,80K |
| 2026-06-17 | $24,11 | -0,41 % | $24,40 | $24,90 | $23,83 | 27,50K |
| 2026-06-16 | $24,21 | -1,67 % | $24,81 | $24,90 | $24,10 | 14,90K |
| 2026-06-15 | $24,62 | -0,57 % | $24,86 | $25,22 | $24,39 | 18,10K |
| 2026-06-12 | $24,76 | -0,12 % | $24,78 | $24,90 | $24,71 | 14,50K |
| 2026-06-11 | $24,79 | +0,28 % | $24,90 | $25,00 | $24,30 | 22,90K |
| 2026-06-10 | $24,72 | -1,08 % | $25,24 | $26,49 | $24,70 | 25,40K |
| 2026-06-09 | $24,99 | +2,97 % | $24,50 | $26,00 | $24,50 | 25,50K |
| 2026-06-08 | $24,27 | +5,75 % | $23,14 | $24,40 | $23,08 | 52,40K |
| 2026-06-05 | $22,95 | +0,04 % | $22,90 | $23,05 | $22,84 | 12,30K |
| 2026-06-04 | $22,94 | +1,59 % | $22,84 | $23,00 | $22,83 | 10,00K |
| 2026-06-03 | $22,58 | -0,40 % | $22,78 | $22,80 | $22,35 | 9,60K |
| 2026-06-02 | $22,67 | +0,04 % | $22,66 | $22,90 | $22,66 | 8,30K |
| 2026-06-01 | $22,66 | -1,18 % | $22,65 | $23,00 | $22,60 | 14,90K |
| 2026-05-29 | $22,93 | +0,31 % | $22,97 | $23,10 | $22,90 | 12,60K |
| 2026-05-28 | $22,86 | -0,44 % | $23,09 | $23,09 | $22,80 | 10,60K |
| 2026-05-27 | $22,96 | +0,53 % | $23,08 | $23,25 | $22,91 | 9,80K |