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 | $24,56 | -0,41 % | $24,50 | $24,77 | $24,50 | 1,30K |
| 2026-09-30 | $24,66 | -0,32 % | $24,54 | $24,66 | $24,52 | 1,10K |
| 2026-09-29 | $24,74 | -0,34 % | $24,74 | $24,74 | $24,74 | 300 |
| 2026-09-28 | $24,83 | -0,30 % | $24,67 | $24,83 | $24,67 | 1,30K |
| 2026-09-25 | $24,90 | -0,40 % | $24,90 | $24,90 | $24,90 | 500 |
| 2026-09-24 | $25,00 | 0,00 % | $25,00 | $25,02 | $24,95 | 4,40K |
| 2026-09-23 | $25,00 | +0,20 % | $24,96 | $25,00 | $24,96 | 2,10K |
| 2026-09-22 | $24,95 | +1,26 % | $24,90 | $24,95 | $24,90 | 2,90K |
| 2026-09-21 | $24,64 | 0,00 % | $24,64 | $24,64 | $24,64 | 0 |
| 2026-09-18 | $24,64 | 0,00 % | $24,64 | $24,64 | $24,64 | 0 |
| 2026-09-17 | $24,64 | 0,00 % | $24,64 | $24,64 | $24,64 | 0 |
| 2026-09-16 | $24,64 | -1,24 % | $24,84 | $24,84 | $24,60 | 2,80K |
| 2026-09-15 | $24,95 | +0,81 % | $24,90 | $24,95 | $24,75 | 2,60K |
| 2026-09-14 | $24,75 | 0,00 % | $24,75 | $24,75 | $24,75 | 0 |
| 2026-09-11 | $24,75 | -0,38 % | $24,93 | $24,95 | $24,75 | 1,90K |
| 2026-09-10 | $24,84 | -0,02 % | $24,84 | $24,84 | $24,84 | 400 |
| 2026-09-09 | $24,85 | -0,10 % | $24,80 | $24,85 | $24,80 | 400 |
| 2026-09-08 | $24,88 | -0,58 % | $24,95 | $24,95 | $24,88 | 1,90K |
| 2026-09-04 | $25,02 | +0,68 % | $24,81 | $25,04 | $24,75 | 1,20K |
| 2026-09-03 | $24,85 | 0,00 % | $24,85 | $24,85 | $24,85 | 0 |
| 2026-09-02 | $24,85 | -0,20 % | $24,80 | $24,85 | $24,80 | 300 |
| 2026-09-01 | $24,90 | +0,40 % | $24,95 | $24,95 | $24,90 | 600 |
| 2026-08-31 | $24,80 | 0,00 % | $24,80 | $24,80 | $24,80 | 0 |
| 2026-08-28 | $24,80 | +0,20 % | $24,85 | $24,85 | $24,80 | 400 |
| 2026-08-27 | $24,75 | 0,00 % | $24,86 | $24,86 | $24,75 | 900 |
| 2026-08-26 | $24,75 | -0,40 % | $24,62 | $24,75 | $24,62 | 1,50K |
| 2026-08-25 | $24,85 | 0,00 % | $24,62 | $24,88 | $24,62 | 1,80K |
| 2026-08-24 | $24,85 | -0,01 % | $24,90 | $25,05 | $24,85 | 600 |
| 2026-08-21 | $24,85 | +0,21 % | $24,85 | $24,85 | $24,85 | 700 |
| 2026-08-20 | $24,80 | -0,80 % | $24,77 | $25,04 | $24,61 | 4,20K |
| 2026-08-19 | $25,00 | -0,16 % | $25,05 | $25,05 | $25,00 | 3,80K |
| 2026-08-18 | $25,04 | 0,00 % | $25,04 | $25,04 | $25,04 | 300 |
| 2026-08-17 | $25,04 | +0,24 % | $25,05 | $25,05 | $24,98 | 3,30K |
| 2026-08-14 | $24,98 | -2,04 % | $25,00 | $25,00 | $24,98 | 1,00K |
| 2026-08-13 | $25,50 | +1,39 % | $25,50 | $25,50 | $25,50 | 200 |
| 2026-08-12 | $25,15 | 0,00 % | $25,15 | $25,15 | $25,15 | 0 |
| 2026-08-11 | $25,15 | 0,00 % | $25,15 | $25,15 | $25,15 | 0 |
| 2026-08-10 | $25,15 | 0,00 % | $25,15 | $25,15 | $25,15 | 0 |
| 2026-08-07 | $25,15 | 0,00 % | $25,15 | $25,15 | $25,15 | 0 |
| 2026-08-06 | $25,15 | +0,08 % | $25,14 | $25,15 | $25,14 | 1,10K |
| 2026-08-05 | $25,13 | -0,63 % | $25,49 | $25,49 | $25,12 | 900 |
| 2026-08-04 | $25,29 | -0,55 % | $25,29 | $25,29 | $25,29 | 700 |
| 2026-08-03 | $25,43 | +1,27 % | $25,19 | $25,43 | $25,10 | 700 |
| 2026-07-31 | $25,11 | +0,32 % | $25,12 | $25,13 | $25,08 | 2,30K |
| 2026-07-30 | $25,03 | +0,12 % | $25,03 | $25,03 | $25,03 | 200 |
| 2026-07-29 | $25,00 | -1,69 % | $25,00 | $25,00 | $25,00 | 100 |
| 2026-07-28 | $25,43 | 0,00 % | $25,43 | $25,43 | $25,43 | 0 |
| 2026-07-27 | $25,43 | +1,76 % | $25,12 | $25,43 | $25,12 | 1,60K |
| 2026-07-24 | $24,99 | +0,06 % | $25,12 | $25,12 | $24,99 | 400 |
| 2026-07-23 | $24,98 | -0,30 % | $24,98 | $24,98 | $24,98 | 400 |
| 2026-07-22 | $25,05 | +0,32 % | $25,05 | $25,05 | $25,05 | 600 |
| 2026-07-21 | $24,97 | +0,40 % | $24,89 | $25,07 | $24,84 | 7,80K |
| 2026-07-20 | $24,87 | +0,12 % | $24,99 | $24,99 | $24,87 | 900 |
| 2026-07-17 | $24,84 | 0,00 % | $24,84 | $24,84 | $24,84 | 0 |
| 2026-07-16 | $24,84 | 0,00 % | $24,84 | $24,84 | $24,84 | 0 |
| 2026-07-15 | $24,84 | 0,00 % | $24,84 | $24,84 | $24,84 | 0 |
| 2026-07-14 | $24,84 | -0,26 % | $24,84 | $24,84 | $24,84 | 800 |
| 2026-07-13 | $24,90 | -0,38 % | $25,00 | $25,00 | $24,90 | 600 |
| 2026-07-10 | $25,00 | +0,01 % | $25,03 | $25,03 | $25,00 | 800 |
| 2026-07-09 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 0 |
| 2026-07-08 | $25,00 | +0,63 % | $24,90 | $25,00 | $24,90 | 1,40K |
| 2026-07-07 | $24,84 | -0,22 % | $24,85 | $25,00 | $24,84 | 2,50K |
| 2026-07-06 | $24,90 | -0,52 % | $24,84 | $24,90 | $24,84 | 1,30K |
| 2026-07-02 | $25,02 | +0,70 % | $24,98 | $25,02 | $24,84 | 2,00K |
| 2026-07-01 | $24,85 | 0,00 % | $24,85 | $24,85 | $24,85 | 0 |
| 2026-06-30 | $24,85 | -0,10 % | $24,85 | $24,90 | $24,85 | 1,60K |
| 2026-06-29 | $24,88 | -0,26 % | $24,80 | $24,88 | $24,80 | 1,50K |
| 2026-06-26 | $24,94 | 0,00 % | $24,94 | $24,94 | $24,94 | 0 |
| 2026-06-25 | $24,94 | 0,00 % | $24,94 | $24,94 | $24,94 | 1,00K |
| 2026-06-24 | $24,94 | +0,28 % | $24,80 | $24,94 | $24,80 | 1,60K |
| 2026-06-23 | $24,87 | +0,48 % | $24,90 | $24,95 | $24,87 | 900 |
| 2026-06-22 | $24,75 | 0,00 % | $24,75 | $24,75 | $24,75 | 0 |
| 2026-06-18 | $24,75 | 0,00 % | $24,75 | $24,75 | $24,75 | 0 |
| 2026-06-17 | $24,75 | 0,00 % | $24,95 | $24,95 | $24,75 | 1,70K |
| 2026-06-16 | $24,75 | -0,83 % | $24,70 | $24,79 | $24,70 | 2,50K |
| 2026-06-15 | $24,96 | +0,94 % | $24,74 | $24,96 | $24,69 | 3,90K |
| 2026-06-12 | $24,73 | +0,06 % | $24,73 | $24,73 | $24,73 | 600 |
| 2026-06-11 | $24,71 | +0,73 % | $24,57 | $24,71 | $24,57 | 1,20K |
| 2026-06-10 | $24,53 | +0,04 % | $24,75 | $24,75 | $24,52 | 600 |
| 2026-06-09 | $24,52 | -0,32 % | $24,64 | $24,64 | $24,52 | 1,20K |
| 2026-06-08 | $24,60 | +0,40 % | $24,66 | $24,72 | $24,60 | 1,10K |
| 2026-06-05 | $24,50 | -0,96 % | $24,53 | $24,53 | $24,50 | 800 |
| 2026-06-04 | $24,74 | -0,29 % | $24,75 | $24,75 | $24,74 | 700 |
| 2026-06-03 | $24,81 | +0,53 % | $24,68 | $24,81 | $24,68 | 800 |
| 2026-06-02 | $24,68 | -0,02 % | $24,72 | $24,72 | $24,68 | 400 |
| 2026-06-01 | $24,68 | -0,42 % | $24,75 | $24,75 | $24,68 | 1,30K |
| 2026-05-29 | $24,79 | -0,12 % | $24,82 | $24,82 | $24,76 | 2,30K |
| 2026-05-28 | $24,82 | 0,00 % | $24,82 | $24,82 | $24,82 | 100 |
| 2026-05-27 | $24,82 | 0,00 % | $24,76 | $24,82 | $24,76 | 900 |
| 2026-05-26 | $24,82 | +0,40 % | $24,82 | $24,82 | $24,82 | 200 |