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 | $21,52 | +0,75 % | $21,35 | $21,76 | $21,35 | 59,10K |
| 2026-09-30 | $21,36 | +0,19 % | $21,47 | $21,52 | $21,25 | 21,70K |
| 2026-09-29 | $21,32 | -1,25 % | $21,48 | $21,61 | $21,26 | 36,00K |
| 2026-09-28 | $21,59 | +0,51 % | $21,50 | $21,67 | $21,44 | 12,70K |
| 2026-09-25 | $21,48 | -0,60 % | $21,52 | $21,67 | $21,30 | 21,30K |
| 2026-09-24 | $21,61 | -1,46 % | $22,06 | $22,15 | $21,36 | 48,20K |
| 2026-09-23 | $21,93 | -0,09 % | $22,09 | $22,22 | $21,80 | 20,20K |
| 2026-09-22 | $21,95 | -0,41 % | $22,09 | $22,40 | $21,80 | 11,50K |
| 2026-09-21 | $22,04 | +0,46 % | $21,81 | $22,45 | $21,74 | 31,70K |
| 2026-09-18 | $21,94 | -2,18 % | $22,60 | $22,62 | $21,94 | 35,70K |
| 2026-09-17 | $22,43 | +0,90 % | $22,29 | $22,75 | $22,20 | 14,30K |
| 2026-09-16 | $22,23 | -0,27 % | $22,34 | $23,19 | $22,10 | 32,00K |
| 2026-09-15 | $22,29 | -1,02 % | $22,28 | $22,68 | $22,24 | 22,70K |
| 2026-09-14 | $22,52 | -1,23 % | $22,75 | $22,95 | $22,42 | 29,10K |
| 2026-09-11 | $22,80 | -0,44 % | $22,80 | $23,29 | $22,54 | 36,90K |
| 2026-09-10 | $22,90 | -1,29 % | $23,12 | $23,18 | $22,76 | 15,30K |
| 2026-09-09 | $23,20 | +0,87 % | $23,17 | $23,43 | $23,08 | 11,80K |
| 2026-09-08 | $23,00 | +0,66 % | $22,83 | $23,38 | $22,76 | 26,50K |
| 2026-09-04 | $22,85 | -0,26 % | $22,98 | $22,98 | $22,52 | 54,60K |
| 2026-09-03 | $22,91 | -0,56 % | $22,96 | $23,16 | $22,85 | 22,00K |
| 2026-09-02 | $23,04 | -0,95 % | $23,11 | $23,37 | $23,00 | 5,60K |
| 2026-09-01 | $23,26 | +0,39 % | $23,25 | $23,42 | $23,10 | 14,90K |
| 2026-08-31 | $23,17 | +0,35 % | $23,07 | $23,43 | $22,75 | 34,30K |
| 2026-08-28 | $23,09 | -0,73 % | $23,13 | $23,47 | $23,02 | 28,80K |
| 2026-08-27 | $23,26 | -0,13 % | $23,31 | $23,41 | $23,05 | 20,10K |
| 2026-08-26 | $23,29 | +1,26 % | $22,82 | $23,49 | $22,60 | 32,70K |
| 2026-08-25 | $23,00 | -2,04 % | $23,25 | $23,50 | $22,87 | 38,70K |
| 2026-08-24 | $23,48 | -1,51 % | $23,50 | $23,80 | $23,22 | 57,90K |
| 2026-08-21 | $23,84 | -0,67 % | $23,80 | $24,18 | $23,71 | 37,40K |
| 2026-08-20 | $24,00 | +1,18 % | $23,93 | $24,35 | $23,41 | 72,20K |
| 2026-08-19 | $23,72 | -1,29 % | $23,93 | $24,14 | $23,52 | 24,50K |
| 2026-08-18 | $24,03 | -0,17 % | $24,21 | $24,54 | $23,97 | 41,30K |
| 2026-08-17 | $24,07 | +1,99 % | $23,75 | $24,63 | $23,63 | 125,90K |
| 2026-08-14 | $23,60 | +1,51 % | $23,13 | $23,83 | $22,90 | 44,20K |
| 2026-08-13 | $23,25 | -0,21 % | $23,30 | $23,75 | $22,83 | 112,90K |
| 2026-08-12 | $23,30 | +3,83 % | $22,57 | $23,48 | $22,48 | 111,10K |
| 2026-08-11 | $22,44 | -0,71 % | $22,85 | $23,19 | $22,43 | 54,60K |
| 2026-08-10 | $22,60 | +5,56 % | $21,65 | $22,80 | $21,65 | 109,60K |
| 2026-08-07 | $21,41 | -1,34 % | $21,86 | $21,86 | $21,34 | 41,40K |
| 2026-08-06 | $21,70 | +2,26 % | $21,44 | $21,71 | $21,23 | 29,30K |
| 2026-08-05 | $21,22 | -1,16 % | $21,60 | $21,60 | $21,15 | 9,20K |
| 2026-08-04 | $21,47 | +1,04 % | $21,15 | $21,63 | $21,08 | 30,90K |
| 2026-08-03 | $21,25 | -4,32 % | $21,35 | $21,61 | $21,00 | 72,50K |
| 2026-07-31 | $22,21 | +1,97 % | $21,80 | $22,40 | $21,75 | 113,90K |
| 2026-07-30 | $21,78 | -0,37 % | $21,90 | $21,91 | $21,50 | 36,20K |
| 2026-07-29 | $21,86 | -0,59 % | $22,03 | $22,19 | $21,79 | 63,40K |
| 2026-07-28 | $21,99 | +0,09 % | $21,95 | $22,16 | $21,80 | 31,50K |
| 2026-07-27 | $21,97 | +0,97 % | $21,79 | $21,97 | $21,70 | 28,80K |
| 2026-07-24 | $21,76 | -0,73 % | $21,95 | $22,16 | $21,70 | 23,10K |
| 2026-07-23 | $21,92 | -0,59 % | $22,05 | $22,17 | $21,82 | 19,30K |
| 2026-07-22 | $22,05 | +0,27 % | $22,18 | $22,32 | $21,96 | 26,30K |
| 2026-07-21 | $21,99 | -0,05 % | $22,02 | $22,42 | $21,70 | 31,60K |
| 2026-07-20 | $22,00 | -1,96 % | $22,31 | $22,48 | $21,95 | 29,10K |
| 2026-07-17 | $22,44 | -0,04 % | $22,40 | $22,81 | $22,25 | 40,10K |
| 2026-07-16 | $22,45 | +0,18 % | $22,38 | $22,75 | $22,20 | 38,50K |
| 2026-07-15 | $22,41 | -0,27 % | $22,37 | $22,81 | $22,35 | 17,80K |
| 2026-07-14 | $22,47 | -0,58 % | $22,66 | $22,69 | $22,31 | 24,90K |
| 2026-07-13 | $22,60 | +0,53 % | $22,54 | $22,85 | $22,50 | 26,20K |
| 2026-07-10 | $22,48 | -0,04 % | $22,64 | $22,89 | $22,33 | 13,00K |
| 2026-07-09 | $22,49 | -0,75 % | $22,51 | $22,71 | $22,43 | 10,80K |
| 2026-07-08 | $22,66 | +0,40 % | $22,56 | $22,85 | $22,40 | 26,70K |
| 2026-07-07 | $22,57 | +0,40 % | $22,40 | $22,74 | $22,13 | 25,10K |
| 2026-07-06 | $22,48 | -0,18 % | $22,60 | $22,60 | $22,41 | 20,20K |
| 2026-07-02 | $22,52 | +0,90 % | $22,39 | $22,62 | $22,22 | 17,40K |
| 2026-07-01 | $22,32 | -0,45 % | $22,40 | $22,65 | $22,18 | 15,90K |
| 2026-06-30 | $22,42 | -0,09 % | $22,75 | $22,75 | $22,26 | 20,60K |
| 2026-06-29 | $22,44 | +0,76 % | $22,30 | $22,59 | $22,28 | 28,80K |
| 2026-06-26 | $22,27 | -0,40 % | $22,46 | $22,50 | $22,06 | 12,90K |
| 2026-06-25 | $22,36 | +2,66 % | $21,76 | $22,41 | $21,66 | 41,90K |
| 2026-06-24 | $21,78 | -0,86 % | $22,07 | $22,11 | $21,58 | 41,60K |
| 2026-06-23 | $21,97 | +1,52 % | $21,64 | $22,07 | $21,34 | 47,60K |
| 2026-06-22 | $21,64 | -1,73 % | $21,74 | $21,96 | $21,51 | 29,40K |
| 2026-06-18 | $22,02 | +2,61 % | $21,30 | $22,02 | $21,30 | 78,50K |
| 2026-06-17 | $21,46 | -1,38 % | $21,75 | $21,75 | $21,35 | 38,70K |
| 2026-06-16 | $21,76 | -0,46 % | $21,68 | $22,10 | $21,54 | 41,50K |
| 2026-06-15 | $21,86 | -2,84 % | $22,15 | $22,40 | $21,69 | 55,90K |
| 2026-06-12 | $22,50 | +0,54 % | $22,15 | $22,60 | $22,15 | 80,00K |
| 2026-06-11 | $22,38 | -0,36 % | $22,49 | $22,75 | $22,37 | 29,50K |
| 2026-06-10 | $22,46 | +2,00 % | $22,10 | $22,74 | $22,03 | 53,70K |
| 2026-06-09 | $22,02 | -1,56 % | $22,22 | $22,50 | $22,00 | 69,60K |
| 2026-06-08 | $22,37 | +1,22 % | $22,07 | $22,68 | $22,07 | 51,00K |
| 2026-06-05 | $22,10 | +1,56 % | $21,88 | $22,23 | $21,74 | 45,10K |
| 2026-06-04 | $21,76 | -0,59 % | $21,67 | $22,14 | $21,67 | 57,00K |
| 2026-06-03 | $21,89 | -0,23 % | $21,83 | $22,23 | $21,75 | 22,20K |
| 2026-06-02 | $21,94 | +0,05 % | $21,63 | $22,17 | $21,63 | 45,50K |
| 2026-06-01 | $21,93 | +1,43 % | $21,64 | $22,41 | $21,64 | 91,00K |
| 2026-05-29 | $21,62 | -2,04 % | $21,89 | $22,10 | $21,52 | 35,60K |
| 2026-05-28 | $22,07 | -2,04 % | $22,53 | $22,55 | $21,87 | 65,40K |
| 2026-05-27 | $22,53 | -1,01 % | $22,73 | $22,99 | $22,25 | 43,20K |
| 2026-05-26 | $22,76 | +0,31 % | $22,81 | $23,25 | $22,50 | 55,80K |