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 | $24,04 | +0,08 % | $24,01 | $24,05 | $23,86 | 22,03K |
| 2026-09-30 | $24,02 | +1,05 % | $23,90 | $24,02 | $23,78 | 82,30K |
| 2026-09-29 | $23,77 | +0,93 % | $23,60 | $23,82 | $23,55 | 24,40K |
| 2026-09-28 | $23,55 | -1,32 % | $23,89 | $23,89 | $23,42 | 45,30K |
| 2026-09-25 | $23,86 | -0,40 % | $23,89 | $24,01 | $23,75 | 28,00K |
| 2026-09-24 | $23,96 | -0,54 % | $24,09 | $24,17 | $23,96 | 10,30K |
| 2026-09-23 | $24,09 | -0,04 % | $24,21 | $24,21 | $24,05 | 20,70K |
| 2026-09-22 | $24,10 | +0,15 % | $24,09 | $24,30 | $24,00 | 51,10K |
| 2026-09-21 | $24,07 | -0,06 % | $24,08 | $24,09 | $24,05 | 27,90K |
| 2026-09-18 | $24,08 | -0,04 % | $24,10 | $24,10 | $24,01 | 22,40K |
| 2026-09-17 | $24,09 | +0,21 % | $24,06 | $24,24 | $24,04 | 28,90K |
| 2026-09-16 | $24,04 | -1,35 % | $24,05 | $24,09 | $23,96 | 36,50K |
| 2026-09-15 | $24,37 | +0,49 % | $24,40 | $24,44 | $24,22 | 33,00K |
| 2026-09-14 | $24,25 | -0,57 % | $24,42 | $24,57 | $24,25 | 18,30K |
| 2026-09-11 | $24,39 | -0,37 % | $24,50 | $24,58 | $24,35 | 23,60K |
| 2026-09-10 | $24,48 | -0,49 % | $24,39 | $24,53 | $24,35 | 20,80K |
| 2026-09-09 | $24,60 | -0,10 % | $24,67 | $24,70 | $24,36 | 18,50K |
| 2026-09-08 | $24,63 | +0,67 % | $24,41 | $24,68 | $24,41 | 29,80K |
| 2026-09-04 | $24,46 | +0,16 % | $24,54 | $24,54 | $24,35 | 12,50K |
| 2026-09-03 | $24,42 | +0,42 % | $24,26 | $24,68 | $24,26 | 45,00K |
| 2026-09-02 | $24,32 | +0,04 % | $24,25 | $24,44 | $24,25 | 10,00K |
| 2026-09-01 | $24,31 | -0,78 % | $24,27 | $24,47 | $24,25 | 18,20K |
| 2026-08-31 | $24,50 | +0,62 % | $24,29 | $24,50 | $24,25 | 35,00K |
| 2026-08-28 | $24,35 | +0,29 % | $24,25 | $24,48 | $24,25 | 32,20K |
| 2026-08-27 | $24,28 | +0,17 % | $24,25 | $24,45 | $24,25 | 34,40K |
| 2026-08-26 | $24,24 | -0,12 % | $24,39 | $24,39 | $24,23 | 25,90K |
| 2026-08-25 | $24,27 | -0,45 % | $24,43 | $24,59 | $24,25 | 31,70K |
| 2026-08-24 | $24,38 | +0,27 % | $24,31 | $24,43 | $24,28 | 15,90K |
| 2026-08-21 | $24,32 | -0,27 % | $24,80 | $24,80 | $24,30 | 15,70K |
| 2026-08-20 | $24,38 | 0,00 % | $24,35 | $24,72 | $24,35 | 18,70K |
| 2026-08-19 | $24,38 | +0,04 % | $24,41 | $24,58 | $24,37 | 20,40K |
| 2026-08-18 | $24,37 | -0,45 % | $24,37 | $24,55 | $24,35 | 26,40K |
| 2026-08-17 | $24,48 | -0,20 % | $24,54 | $24,59 | $24,36 | 23,30K |
| 2026-08-14 | $24,53 | -0,13 % | $24,52 | $24,67 | $24,51 | 12,80K |
| 2026-08-13 | $24,56 | +0,04 % | $24,61 | $24,64 | $24,50 | 27,00K |
| 2026-08-12 | $24,55 | -0,53 % | $24,69 | $24,75 | $24,50 | 40,10K |
| 2026-08-11 | $24,68 | -0,27 % | $24,67 | $24,78 | $24,66 | 23,50K |
| 2026-08-10 | $24,75 | -0,06 % | $24,65 | $24,75 | $24,65 | 14,30K |
| 2026-08-07 | $24,76 | 0,00 % | $24,67 | $24,82 | $24,65 | 14,20K |
| 2026-08-06 | $24,76 | -0,24 % | $24,70 | $24,82 | $24,70 | 23,70K |
| 2026-08-05 | $24,82 | +0,45 % | $24,67 | $24,85 | $24,60 | 36,40K |
| 2026-08-04 | $24,71 | +0,28 % | $24,74 | $24,79 | $24,58 | 24,20K |
| 2026-08-03 | $24,64 | +0,20 % | $24,64 | $24,76 | $24,50 | 43,50K |
| 2026-07-31 | $24,59 | +1,07 % | $24,40 | $24,64 | $24,35 | 55,90K |
| 2026-07-30 | $24,33 | +0,04 % | $24,32 | $24,45 | $24,31 | 22,60K |
| 2026-07-29 | $24,32 | -0,37 % | $24,33 | $24,43 | $24,31 | 30,60K |
| 2026-07-28 | $24,41 | 0,00 % | $24,33 | $24,43 | $24,32 | 8,60K |
| 2026-07-27 | $24,41 | -0,12 % | $24,38 | $24,45 | $24,30 | 15,60K |
| 2026-07-24 | $24,44 | +0,37 % | $24,40 | $24,44 | $24,35 | 18,80K |
| 2026-07-23 | $24,35 | -0,57 % | $24,39 | $24,55 | $24,30 | 23,90K |
| 2026-07-22 | $24,49 | +0,16 % | $24,42 | $24,50 | $24,41 | 14,60K |
| 2026-07-21 | $24,45 | 0,00 % | $24,41 | $24,55 | $24,41 | 18,90K |
| 2026-07-20 | $24,45 | 0,00 % | $24,48 | $24,54 | $24,40 | 11,70K |
| 2026-07-17 | $24,45 | +0,37 % | $24,32 | $24,47 | $24,20 | 56,30K |
| 2026-07-16 | $24,36 | -0,04 % | $24,27 | $24,40 | $24,11 | 15,50K |
| 2026-07-15 | $24,37 | +0,41 % | $24,21 | $24,39 | $24,21 | 47,20K |
| 2026-07-14 | $24,27 | -0,05 % | $24,40 | $24,40 | $24,20 | 29,40K |
| 2026-07-13 | $24,28 | -0,28 % | $24,32 | $24,50 | $24,28 | 17,70K |
| 2026-07-10 | $24,35 | -0,12 % | $24,33 | $24,47 | $24,31 | 17,30K |
| 2026-07-09 | $24,38 | +0,33 % | $24,30 | $24,45 | $24,30 | 41,30K |
| 2026-07-08 | $24,30 | -0,49 % | $24,32 | $24,45 | $24,21 | 66,50K |
| 2026-07-07 | $24,42 | 0,00 % | $24,44 | $24,50 | $24,34 | 16,00K |
| 2026-07-06 | $24,42 | +0,29 % | $24,38 | $24,50 | $24,33 | 23,10K |
| 2026-07-02 | $24,35 | +0,33 % | $24,40 | $24,42 | $24,21 | 46,30K |
| 2026-07-01 | $24,27 | +0,54 % | $24,22 | $24,41 | $24,22 | 43,00K |
| 2026-06-30 | $24,14 | -0,54 % | $24,39 | $24,55 | $24,11 | 339,10K |
| 2026-06-29 | $24,27 | +0,29 % | $24,32 | $24,47 | $24,15 | 30,00K |
| 2026-06-26 | $24,20 | -0,74 % | $24,34 | $24,48 | $24,20 | 25,40K |
| 2026-06-25 | $24,38 | -0,08 % | $24,48 | $24,48 | $24,35 | 35,00K |
| 2026-06-24 | $24,40 | -0,69 % | $24,61 | $24,67 | $24,37 | 39,50K |
| 2026-06-23 | $24,57 | -0,20 % | $24,57 | $24,75 | $24,56 | 20,70K |
| 2026-06-22 | $24,62 | -0,53 % | $24,72 | $24,80 | $24,61 | 29,70K |
| 2026-06-18 | $24,75 | +0,21 % | $24,66 | $24,75 | $24,63 | 16,20K |
| 2026-06-17 | $24,70 | +0,11 % | $24,75 | $24,75 | $24,66 | 16,80K |
| 2026-06-16 | $24,67 | +0,12 % | $24,70 | $24,80 | $24,66 | 14,20K |
| 2026-06-15 | $24,64 | -1,64 % | $24,72 | $24,80 | $24,53 | 17,90K |
| 2026-06-12 | $25,05 | +0,40 % | $24,90 | $25,05 | $24,90 | 18,80K |
| 2026-06-11 | $24,95 | +0,26 % | $24,90 | $24,98 | $24,89 | 6,30K |
| 2026-06-10 | $24,89 | -0,42 % | $24,96 | $24,99 | $24,83 | 22,40K |
| 2026-06-09 | $24,99 | -0,08 % | $25,05 | $25,10 | $24,92 | 24,90K |
| 2026-06-08 | $25,01 | +0,56 % | $24,86 | $25,02 | $24,86 | 24,60K |
| 2026-06-05 | $24,87 | -0,40 % | $24,96 | $24,98 | $24,81 | 16,60K |
| 2026-06-04 | $24,97 | +0,29 % | $24,95 | $25,00 | $24,91 | 16,60K |
| 2026-06-03 | $24,90 | -0,36 % | $24,99 | $25,05 | $24,87 | 11,80K |
| 2026-06-02 | $24,99 | 0,00 % | $24,92 | $25,01 | $24,92 | 20,30K |
| 2026-06-01 | $24,99 | +0,32 % | $25,01 | $25,01 | $24,90 | 15,30K |
| 2026-05-29 | $24,91 | -0,84 % | $25,13 | $25,15 | $24,89 | 49,70K |
| 2026-05-28 | $25,12 | +0,08 % | $25,02 | $25,18 | $25,02 | 13,50K |
| 2026-05-27 | $25,10 | +0,20 % | $25,00 | $25,10 | $24,94 | 10,20K |
| 2026-05-26 | $25,05 | -0,06 % | $24,99 | $25,09 | $24,99 | 14,20K |