Markt geöffnet· · 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 | $24,68 | -0,44 % | $24,62 | $24,72 | $24,35 | 7,19K |
| 2026-09-30 | $24,79 | +1,27 % | $24,58 | $24,79 | $24,42 | 68,60K |
| 2026-09-29 | $24,48 | +0,95 % | $24,44 | $24,63 | $24,26 | 20,60K |
| 2026-09-28 | $24,25 | -1,50 % | $24,62 | $24,62 | $24,21 | 60,90K |
| 2026-09-25 | $24,62 | -0,18 % | $24,59 | $24,77 | $24,58 | 24,10K |
| 2026-09-24 | $24,67 | -0,46 % | $24,76 | $24,76 | $24,57 | 22,80K |
| 2026-09-23 | $24,78 | -0,16 % | $24,83 | $24,85 | $24,70 | 26,90K |
| 2026-09-22 | $24,82 | +0,89 % | $24,61 | $24,82 | $24,61 | 18,60K |
| 2026-09-21 | $24,60 | -0,65 % | $24,80 | $24,85 | $24,60 | 19,00K |
| 2026-09-18 | $24,76 | -0,40 % | $24,80 | $24,87 | $24,76 | 20,90K |
| 2026-09-17 | $24,86 | +0,36 % | $24,77 | $24,90 | $24,77 | 28,50K |
| 2026-09-16 | $24,77 | -1,04 % | $24,75 | $24,90 | $24,70 | 22,10K |
| 2026-09-15 | $25,03 | +0,04 % | $25,13 | $25,24 | $25,03 | 15,80K |
| 2026-09-14 | $25,02 | -0,87 % | $25,23 | $25,23 | $25,00 | 13,50K |
| 2026-09-11 | $25,24 | +0,24 % | $25,16 | $25,35 | $25,15 | 16,80K |
| 2026-09-10 | $25,18 | -0,51 % | $25,25 | $25,35 | $25,17 | 13,80K |
| 2026-09-09 | $25,31 | -0,01 % | $25,33 | $25,35 | $25,21 | 17,90K |
| 2026-09-08 | $25,31 | +0,24 % | $25,19 | $25,32 | $25,16 | 17,30K |
| 2026-09-04 | $25,25 | +0,12 % | $25,25 | $25,25 | $25,20 | 12,10K |
| 2026-09-03 | $25,22 | +0,16 % | $25,19 | $25,25 | $25,19 | 16,10K |
| 2026-09-02 | $25,18 | +0,08 % | $25,16 | $25,23 | $25,15 | 5,60K |
| 2026-09-01 | $25,16 | -0,16 % | $25,20 | $25,25 | $25,10 | 14,70K |
| 2026-08-31 | $25,20 | +0,84 % | $25,01 | $25,28 | $25,00 | 25,70K |
| 2026-08-28 | $24,99 | -0,44 % | $25,16 | $25,16 | $24,97 | 22,00K |
| 2026-08-27 | $25,10 | +0,08 % | $25,10 | $25,23 | $25,05 | 16,00K |
| 2026-08-26 | $25,08 | -0,24 % | $25,05 | $25,15 | $25,05 | 17,40K |
| 2026-08-25 | $25,14 | -0,06 % | $25,08 | $25,25 | $25,08 | 38,40K |
| 2026-08-24 | $25,16 | -0,10 % | $25,18 | $25,19 | $25,05 | 24,70K |
| 2026-08-21 | $25,18 | +0,12 % | $25,12 | $25,23 | $25,11 | 10,70K |
| 2026-08-20 | $25,15 | -0,20 % | $25,19 | $25,23 | $25,11 | 30,90K |
| 2026-08-19 | $25,20 | +0,28 % | $25,15 | $25,25 | $25,10 | 20,70K |
| 2026-08-18 | $25,13 | -0,12 % | $25,15 | $25,23 | $25,10 | 13,90K |
| 2026-08-17 | $25,16 | -0,20 % | $25,22 | $25,23 | $25,11 | 11,40K |
| 2026-08-14 | $25,21 | +0,14 % | $25,11 | $25,23 | $25,11 | 15,90K |
| 2026-08-13 | $25,17 | +0,12 % | $25,19 | $25,25 | $25,08 | 11,00K |
| 2026-08-12 | $25,15 | +0,34 % | $25,09 | $25,22 | $25,07 | 20,80K |
| 2026-08-11 | $25,06 | -0,18 % | $25,10 | $25,20 | $25,06 | 14,70K |
| 2026-08-10 | $25,10 | -0,38 % | $25,08 | $25,14 | $25,03 | 8,90K |
| 2026-08-07 | $25,20 | +0,28 % | $25,14 | $25,24 | $25,03 | 18,30K |
| 2026-08-06 | $25,13 | -0,20 % | $25,14 | $25,26 | $25,01 | 20,50K |
| 2026-08-05 | $25,18 | +0,24 % | $25,12 | $25,25 | $25,12 | 20,00K |
| 2026-08-04 | $25,12 | -0,20 % | $25,25 | $25,25 | $25,11 | 18,60K |
| 2026-08-03 | $25,17 | -0,04 % | $25,18 | $25,27 | $25,11 | 18,30K |
| 2026-07-31 | $25,18 | +0,76 % | $25,11 | $25,22 | $24,98 | 47,80K |
| 2026-07-30 | $24,99 | -0,18 % | $24,97 | $25,07 | $24,96 | 17,00K |
| 2026-07-29 | $25,03 | +0,04 % | $24,96 | $25,08 | $24,96 | 9,90K |
| 2026-07-28 | $25,02 | -0,22 % | $25,08 | $25,08 | $24,97 | 10,70K |
| 2026-07-27 | $25,08 | +0,38 % | $25,09 | $25,09 | $24,95 | 12,90K |
| 2026-07-24 | $24,99 | +0,14 % | $24,95 | $25,03 | $24,95 | 16,70K |
| 2026-07-23 | $24,95 | -0,40 % | $24,96 | $25,06 | $24,95 | 12,30K |
| 2026-07-22 | $25,05 | +0,20 % | $24,96 | $25,07 | $24,96 | 6,70K |
| 2026-07-21 | $25,00 | -0,16 % | $24,98 | $25,04 | $24,94 | 12,40K |
| 2026-07-20 | $25,04 | +0,40 % | $24,90 | $25,04 | $24,90 | 23,40K |
| 2026-07-17 | $24,94 | +0,28 % | $24,85 | $24,95 | $24,85 | 19,10K |
| 2026-07-16 | $24,87 | -0,28 % | $24,94 | $24,99 | $24,87 | 6,40K |
| 2026-07-15 | $24,94 | +0,28 % | $24,86 | $25,00 | $24,85 | 26,80K |
| 2026-07-14 | $24,87 | -0,28 % | $24,92 | $24,96 | $24,85 | 16,10K |
| 2026-07-13 | $24,94 | -0,20 % | $24,97 | $24,98 | $24,86 | 13,20K |
| 2026-07-10 | $24,99 | -0,12 % | $24,93 | $24,99 | $24,92 | 15,60K |
| 2026-07-09 | $25,02 | +0,52 % | $24,92 | $25,06 | $24,86 | 34,40K |
| 2026-07-08 | $24,89 | +0,16 % | $24,79 | $24,96 | $24,69 | 61,40K |
| 2026-07-07 | $24,85 | +0,20 % | $24,80 | $24,87 | $24,78 | 18,50K |
| 2026-07-06 | $24,80 | +0,12 % | $24,80 | $24,90 | $24,75 | 29,70K |
| 2026-07-02 | $24,77 | +0,12 % | $24,79 | $24,84 | $24,72 | 25,40K |
| 2026-07-01 | $24,74 | +0,12 % | $24,76 | $24,95 | $24,73 | 38,90K |
| 2026-06-30 | $24,71 | -0,40 % | $24,88 | $24,91 | $24,59 | 285,90K |
| 2026-06-29 | $24,81 | +0,36 % | $24,84 | $24,88 | $24,70 | 36,70K |
| 2026-06-26 | $24,72 | -0,32 % | $24,80 | $24,88 | $24,70 | 33,30K |
| 2026-06-25 | $24,80 | -0,12 % | $24,82 | $24,89 | $24,76 | 37,40K |
| 2026-06-24 | $24,83 | -0,28 % | $24,95 | $24,96 | $24,74 | 32,40K |
| 2026-06-23 | $24,90 | -0,44 % | $24,94 | $25,00 | $24,90 | 25,80K |
| 2026-06-22 | $25,01 | -0,24 % | $25,08 | $25,18 | $24,95 | 15,20K |
| 2026-06-18 | $25,07 | +0,20 % | $25,02 | $25,30 | $24,96 | 172,20K |
| 2026-06-17 | $25,02 | +0,20 % | $25,09 | $25,21 | $24,95 | 38,60K |
| 2026-06-16 | $24,97 | -0,08 % | $25,00 | $25,01 | $24,93 | 30,90K |
| 2026-06-15 | $24,99 | -0,64 % | $24,74 | $25,09 | $24,74 | 42,00K |
| 2026-06-12 | $25,15 | +0,48 % | $25,11 | $25,16 | $25,03 | 44,30K |
| 2026-06-11 | $25,03 | -0,24 % | $25,03 | $25,12 | $25,02 | 11,80K |
| 2026-06-10 | $25,09 | +0,16 % | $25,00 | $25,10 | $25,00 | 19,50K |
| 2026-06-09 | $25,05 | -0,36 % | $25,20 | $25,20 | $25,00 | 19,10K |
| 2026-06-08 | $25,14 | -0,20 % | $25,20 | $25,20 | $25,09 | 15,70K |
| 2026-06-05 | $25,19 | -0,04 % | $25,22 | $25,25 | $25,09 | 15,40K |
| 2026-06-04 | $25,20 | +0,08 % | $25,17 | $25,23 | $25,10 | 17,40K |
| 2026-06-03 | $25,18 | +0,08 % | $25,14 | $25,27 | $25,12 | 40,00K |
| 2026-06-02 | $25,16 | +0,16 % | $25,14 | $25,24 | $25,11 | 12,20K |
| 2026-06-01 | $25,12 | +0,12 % | $25,13 | $25,14 | $25,03 | 26,30K |
| 2026-05-29 | $25,09 | -0,59 % | $25,25 | $25,30 | $25,04 | 60,40K |
| 2026-05-28 | $25,24 | 0,00 % | $25,20 | $25,29 | $25,20 | 38,00K |
| 2026-05-27 | $25,24 | +0,20 % | $25,20 | $25,30 | $25,19 | 25,00K |
| 2026-05-26 | $25,19 | -0,59 % | $25,30 | $25,34 | $25,15 | 29,00K |