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 | $24,54 | -2,27 % | $25,39 | $25,48 | $24,54 | 35,99M |
| 2026-09-29 | $25,11 | +13,41 % | $24,39 | $25,29 | $24,00 | 75,50M |
| 2026-09-28 | $22,14 | -0,49 % | $21,85 | $22,66 | $21,85 | 31,39M |
| 2026-09-25 | $22,25 | +2,11 % | $21,96 | $22,67 | $21,69 | 22,10M |
| 2026-09-24 | $21,79 | -0,05 % | $21,51 | $22,16 | $21,45 | 28,50M |
| 2026-09-23 | $21,80 | -2,15 % | $22,08 | $22,16 | $21,52 | 28,80M |
| 2026-09-22 | $22,28 | -0,13 % | $23,19 | $23,35 | $22,13 | 40,63M |
| 2026-09-21 | $22,31 | +2,15 % | $22,34 | $22,45 | $22,04 | 18,27M |
| 2026-09-18 | $21,84 | -1,49 % | $22,14 | $22,21 | $21,81 | 27,27M |
| 2026-09-17 | $22,17 | -0,81 % | $22,70 | $22,95 | $22,15 | 18,28M |
| 2026-09-16 | $22,35 | +1,09 % | $22,40 | $22,69 | $21,99 | 25,25M |
| 2026-09-15 | $22,11 | -1,99 % | $22,82 | $22,82 | $21,93 | 19,61M |
| 2026-09-14 | $22,56 | -0,84 % | $22,32 | $22,81 | $22,11 | 17,68M |
| 2026-09-11 | $22,75 | +1,25 % | $23,06 | $23,17 | $22,73 | 16,37M |
| 2026-09-10 | $22,47 | -1,01 % | $22,40 | $22,80 | $22,28 | 20,34M |
| 2026-09-09 | $22,70 | -2,16 % | $22,94 | $23,02 | $22,70 | 19,37M |
| 2026-09-08 | $23,20 | -1,32 % | $23,27 | $23,68 | $23,15 | 18,95M |
| 2026-09-04 | $23,51 | +0,13 % | $23,45 | $23,64 | $23,29 | 16,19M |
| 2026-09-03 | $23,48 | -1,10 % | $23,85 | $23,95 | $23,26 | 19,92M |
| 2026-09-02 | $23,74 | +2,20 % | $23,62 | $23,92 | $23,35 | 22,80M |
| 2026-09-01 | $23,23 | -2,76 % | $23,60 | $23,97 | $23,08 | 25,37M |
| 2026-08-31 | $23,89 | -3,51 % | $24,50 | $24,56 | $23,89 | 31,29M |
| 2026-08-28 | $24,76 | -0,76 % | $25,20 | $25,48 | $24,69 | 19,19M |
| 2026-08-27 | $24,95 | -2,50 % | $25,40 | $25,60 | $24,91 | 15,70M |
| 2026-08-26 | $25,59 | -2,10 % | $26,21 | $26,46 | $25,54 | 16,19M |
| 2026-08-25 | $26,14 | +1,67 % | $26,20 | $26,29 | $25,71 | 19,14M |
| 2026-08-24 | $25,71 | -0,08 % | $26,04 | $26,42 | $25,55 | 20,29M |
| 2026-08-21 | $25,73 | +1,42 % | $25,64 | $25,87 | $25,46 | 17,04M |
| 2026-08-20 | $25,37 | -4,95 % | $26,20 | $26,28 | $25,19 | 26,82M |
| 2026-08-19 | $26,69 | -2,13 % | $27,58 | $27,61 | $26,63 | 16,24M |
| 2026-08-18 | $27,27 | -1,66 % | $27,40 | $27,66 | $27,22 | 11,00M |
| 2026-08-17 | $27,73 | -1,39 % | $27,98 | $28,10 | $27,55 | 13,67M |
| 2026-08-14 | $28,12 | -1,06 % | $28,40 | $28,79 | $28,10 | 15,05M |
| 2026-08-13 | $28,42 | +2,71 % | $28,17 | $28,60 | $27,95 | 13,68M |
| 2026-08-12 | $27,67 | -0,22 % | $27,92 | $28,11 | $27,48 | 10,93M |
| 2026-08-11 | $27,73 | -0,07 % | $27,99 | $28,43 | $27,55 | 13,93M |
| 2026-08-10 | $27,75 | -4,28 % | $28,30 | $28,49 | $27,70 | 24,29M |
| 2026-08-07 | $28,99 | +0,69 % | $29,27 | $29,27 | $28,32 | 13,38M |
| 2026-08-06 | $28,79 | -2,97 % | $29,40 | $29,56 | $28,77 | 13,94M |
| 2026-08-05 | $29,67 | +0,27 % | $29,76 | $30,22 | $29,63 | 17,04M |
| 2026-08-04 | $29,59 | +2,96 % | $29,32 | $29,91 | $29,29 | 22,47M |
| 2026-08-03 | $28,74 | +3,34 % | $28,47 | $29,09 | $28,23 | 16,77M |
| 2026-07-31 | $27,81 | +0,14 % | $27,90 | $27,99 | $27,28 | 17,28M |
| 2026-07-30 | $27,77 | -0,14 % | $27,67 | $27,94 | $27,16 | 23,65M |
| 2026-07-29 | $27,81 | -1,49 % | $27,48 | $28,39 | $27,33 | 20,27M |
| 2026-07-28 | $28,23 | +4,09 % | $27,09 | $28,32 | $26,91 | 27,08M |
| 2026-07-27 | $27,12 | +3,00 % | $27,20 | $27,49 | $26,67 | 21,12M |
| 2026-07-24 | $26,33 | +4,19 % | $25,65 | $27,02 | $25,58 | 23,02M |
| 2026-07-23 | $25,27 | -3,18 % | $25,27 | $25,74 | $25,10 | 24,93M |
| 2026-07-22 | $26,10 | -0,23 % | $25,98 | $26,49 | $25,74 | 15,86M |
| 2026-07-21 | $26,16 | +0,46 % | $26,10 | $26,33 | $25,82 | 16,03M |
| 2026-07-20 | $26,04 | -1,40 % | $26,61 | $26,77 | $25,82 | 17,76M |
| 2026-07-17 | $26,41 | -1,68 % | $26,01 | $26,66 | $25,86 | 16,84M |
| 2026-07-16 | $26,86 | +1,02 % | $26,49 | $26,86 | $26,26 | 13,95M |
| 2026-07-15 | $26,59 | +0,34 % | $26,63 | $27,23 | $26,38 | 19,35M |
| 2026-07-14 | $26,50 | -0,41 % | $26,50 | $26,92 | $26,26 | 14,22M |
| 2026-07-13 | $26,61 | -0,82 % | $26,51 | $27,30 | $26,34 | 16,29M |
| 2026-07-10 | $26,83 | +0,41 % | $26,87 | $27,18 | $26,40 | 12,44M |
| 2026-07-09 | $26,72 | +4,21 % | $25,97 | $27,04 | $25,81 | 16,73M |
| 2026-07-08 | $25,64 | -3,90 % | $26,10 | $26,11 | $25,27 | 27,59M |
| 2026-07-07 | $26,68 | -3,02 % | $27,34 | $27,57 | $26,46 | 18,24M |
| 2026-07-06 | $27,51 | -1,43 % | $28,00 | $28,26 | $27,39 | 15,02M |
| 2026-07-02 | $27,91 | -2,14 % | $28,91 | $29,15 | $27,46 | 19,18M |
| 2026-07-01 | $28,52 | -0,18 % | $28,60 | $29,43 | $28,48 | 18,55M |
| 2026-06-30 | $28,57 | -2,12 % | $28,94 | $29,12 | $28,26 | 17,82M |
| 2026-06-29 | $29,19 | +0,41 % | $29,19 | $29,64 | $29,03 | 19,28M |
| 2026-06-26 | $29,07 | +2,14 % | $28,20 | $29,13 | $28,13 | 32,19M |
| 2026-06-25 | $28,46 | -1,56 % | $29,31 | $29,89 | $28,13 | 29,37M |
| 2026-06-24 | $28,91 | +0,66 % | $29,31 | $30,00 | $28,79 | 31,57M |
| 2026-06-23 | $28,72 | -4,87 % | $27,40 | $28,89 | $27,00 | 40,34M |
| 2026-06-22 | $30,19 | -2,20 % | $30,76 | $30,99 | $29,87 | 31,57M |
| 2026-06-18 | $30,87 | +3,21 % | $31,18 | $31,30 | $30,68 | 31,48M |
| 2026-06-17 | $29,91 | -3,20 % | $31,09 | $31,60 | $29,86 | 24,85M |
| 2026-06-16 | $30,90 | +2,59 % | $30,51 | $31,05 | $30,22 | 24,49M |
| 2026-06-15 | $30,12 | +3,22 % | $30,41 | $31,15 | $29,99 | 37,90M |
| 2026-06-12 | $29,18 | +3,77 % | $28,74 | $29,20 | $27,93 | 29,55M |
| 2026-06-11 | $28,12 | +8,20 % | $25,67 | $28,17 | $25,65 | 30,01M |
| 2026-06-10 | $25,99 | -6,27 % | $27,30 | $27,45 | $25,77 | 24,30M |
| 2026-06-09 | $27,73 | +2,67 % | $27,53 | $28,21 | $26,80 | 30,37M |
| 2026-06-08 | $27,01 | -1,46 % | $27,18 | $27,39 | $26,94 | 15,92M |
| 2026-06-05 | $27,41 | -1,58 % | $27,64 | $28,09 | $27,02 | 15,92M |
| 2026-06-04 | $27,85 | +2,50 % | $27,64 | $27,95 | $27,12 | 17,92M |
| 2026-06-03 | $27,17 | -1,70 % | $27,25 | $27,81 | $27,01 | 18,21M |
| 2026-06-02 | $27,64 | +0,47 % | $27,40 | $27,66 | $27,10 | 18,12M |
| 2026-06-01 | $27,51 | -1,96 % | $27,51 | $28,09 | $27,02 | 23,44M |
| 2026-05-29 | $28,06 | +0,43 % | $28,08 | $28,40 | $27,76 | 36,96M |
| 2026-05-28 | $27,94 | -0,14 % | $27,34 | $28,28 | $27,24 | 20,16M |
| 2026-05-27 | $27,98 | +4,75 % | $27,48 | $28,29 | $27,36 | 32,84M |
| 2026-05-26 | $26,71 | +2,81 % | $26,82 | $27,09 | $26,50 | 24,98M |
| 2026-05-22 | $25,98 | -0,76 % | $26,30 | $26,50 | $25,82 | 17,16M |