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 | $25,70 | -0,46 % | $25,82 | $25,93 | $25,65 | 15,89K |
| 2026-09-30 | $25,82 | +0,74 % | $25,74 | $25,89 | $25,63 | 47,60K |
| 2026-09-29 | $25,63 | +0,08 % | $25,69 | $25,72 | $25,52 | 20,70K |
| 2026-09-28 | $25,61 | +0,23 % | $25,50 | $25,75 | $25,50 | 20,50K |
| 2026-09-25 | $25,55 | +0,16 % | $25,61 | $25,61 | $25,52 | 10,10K |
| 2026-09-24 | $25,51 | -0,55 % | $25,60 | $25,65 | $25,43 | 11,00K |
| 2026-09-23 | $25,65 | +0,08 % | $25,62 | $25,71 | $25,53 | 10,70K |
| 2026-09-22 | $25,63 | -0,12 % | $25,64 | $25,75 | $25,61 | 23,40K |
| 2026-09-21 | $25,66 | -0,35 % | $25,75 | $25,75 | $25,60 | 18,70K |
| 2026-09-18 | $25,75 | +0,23 % | $25,68 | $25,77 | $25,65 | 15,80K |
| 2026-09-17 | $25,69 | -0,04 % | $25,64 | $25,82 | $25,64 | 10,90K |
| 2026-09-16 | $25,70 | -1,65 % | $25,65 | $25,78 | $25,65 | 11,30K |
| 2026-09-15 | $26,13 | +0,62 % | $25,90 | $26,13 | $25,90 | 18,40K |
| 2026-09-14 | $25,97 | +0,31 % | $25,85 | $25,99 | $25,85 | 9,50K |
| 2026-09-11 | $25,89 | 0,00 % | $25,99 | $25,99 | $25,79 | 9,40K |
| 2026-09-10 | $25,89 | +0,12 % | $25,93 | $25,93 | $25,73 | 16,10K |
| 2026-09-09 | $25,86 | -0,39 % | $25,93 | $25,96 | $25,82 | 32,10K |
| 2026-09-08 | $25,96 | +0,15 % | $25,93 | $26,00 | $25,87 | 8,50K |
| 2026-09-04 | $25,92 | +0,31 % | $25,91 | $26,00 | $25,86 | 7,40K |
| 2026-09-03 | $25,84 | -0,23 % | $26,00 | $26,09 | $25,84 | 15,20K |
| 2026-09-02 | $25,90 | -0,46 % | $25,95 | $26,02 | $25,77 | 7,40K |
| 2026-09-01 | $26,02 | +0,12 % | $26,03 | $26,15 | $25,93 | 9,80K |
| 2026-08-31 | $25,99 | +0,04 % | $26,00 | $26,00 | $25,77 | 28,10K |
| 2026-08-28 | $25,98 | -0,27 % | $26,01 | $26,11 | $25,97 | 12,40K |
| 2026-08-27 | $26,05 | +0,73 % | $25,93 | $26,09 | $25,87 | 15,10K |
| 2026-08-26 | $25,86 | +0,23 % | $25,85 | $25,92 | $25,77 | 8,80K |
| 2026-08-25 | $25,80 | -0,27 % | $25,94 | $25,94 | $25,76 | 26,80K |
| 2026-08-24 | $25,87 | -0,23 % | $25,94 | $25,94 | $25,86 | 4,90K |
| 2026-08-21 | $25,93 | 0,00 % | $25,93 | $25,94 | $25,85 | 13,20K |
| 2026-08-20 | $25,93 | +0,35 % | $25,88 | $25,95 | $25,84 | 27,80K |
| 2026-08-19 | $25,84 | +0,16 % | $25,77 | $25,88 | $25,75 | 27,30K |
| 2026-08-18 | $25,80 | -0,31 % | $25,76 | $25,87 | $25,76 | 9,60K |
| 2026-08-17 | $25,88 | +0,47 % | $25,82 | $25,88 | $25,77 | 11,40K |
| 2026-08-14 | $25,76 | +0,04 % | $25,75 | $25,82 | $25,75 | 14,00K |
| 2026-08-13 | $25,75 | -0,04 % | $25,77 | $25,77 | $25,71 | 13,80K |
| 2026-08-12 | $25,76 | +0,04 % | $25,72 | $25,77 | $25,70 | 17,40K |
| 2026-08-11 | $25,75 | +0,04 % | $25,70 | $25,79 | $25,70 | 30,80K |
| 2026-08-10 | $25,74 | -0,04 % | $25,72 | $25,80 | $25,71 | 16,90K |
| 2026-08-07 | $25,75 | +0,19 % | $25,67 | $25,94 | $25,67 | 7,60K |
| 2026-08-06 | $25,70 | -0,19 % | $25,77 | $25,83 | $25,70 | 13,90K |
| 2026-08-05 | $25,75 | -0,39 % | $25,87 | $25,95 | $25,75 | 7,70K |
| 2026-08-04 | $25,85 | +0,04 % | $25,88 | $25,95 | $25,80 | 13,50K |
| 2026-08-03 | $25,84 | +0,47 % | $25,80 | $25,87 | $25,72 | 16,50K |
| 2026-07-31 | $25,72 | +0,31 % | $25,65 | $25,79 | $25,51 | 48,30K |
| 2026-07-30 | $25,64 | +0,16 % | $25,62 | $25,83 | $25,57 | 19,80K |
| 2026-07-29 | $25,60 | -0,19 % | $25,74 | $25,74 | $25,51 | 27,60K |
| 2026-07-28 | $25,65 | +0,08 % | $25,68 | $25,78 | $25,60 | 18,70K |
| 2026-07-27 | $25,63 | +0,12 % | $25,83 | $25,83 | $25,60 | 13,10K |
| 2026-07-24 | $25,60 | -0,51 % | $25,66 | $25,80 | $25,51 | 64,70K |
| 2026-07-23 | $25,73 | -0,27 % | $25,66 | $25,80 | $25,61 | 19,40K |
| 2026-07-22 | $25,80 | +0,08 % | $25,77 | $25,87 | $25,77 | 8,00K |
| 2026-07-21 | $25,78 | -0,19 % | $25,79 | $25,84 | $25,77 | 10,80K |
| 2026-07-20 | $25,83 | -0,19 % | $25,83 | $25,88 | $25,78 | 15,50K |
| 2026-07-17 | $25,88 | +0,08 % | $25,81 | $25,88 | $25,80 | 15,50K |
| 2026-07-16 | $25,86 | +0,27 % | $25,81 | $25,86 | $25,71 | 9,40K |
| 2026-07-15 | $25,79 | -0,19 % | $25,76 | $25,87 | $25,76 | 12,90K |
| 2026-07-14 | $25,84 | -0,15 % | $25,87 | $25,88 | $25,81 | 6,90K |
| 2026-07-13 | $25,88 | -0,12 % | $25,90 | $25,90 | $25,81 | 11,10K |
| 2026-07-10 | $25,91 | +0,15 % | $25,85 | $25,92 | $25,85 | 8,10K |
| 2026-07-09 | $25,87 | +0,15 % | $25,83 | $25,88 | $25,76 | 13,10K |
| 2026-07-08 | $25,83 | +0,04 % | $25,83 | $25,85 | $25,70 | 8,60K |
| 2026-07-07 | $25,82 | -0,12 % | $25,80 | $25,90 | $25,80 | 13,40K |
| 2026-07-06 | $25,85 | +0,08 % | $25,85 | $25,94 | $25,75 | 45,00K |
| 2026-07-02 | $25,83 | +0,16 % | $25,80 | $25,85 | $25,72 | 15,40K |
| 2026-07-01 | $25,79 | +0,35 % | $25,79 | $25,87 | $25,73 | 35,60K |
| 2026-06-30 | $25,70 | 0,00 % | $25,79 | $25,88 | $25,58 | 376,40K |
| 2026-06-29 | $25,70 | +0,23 % | $25,62 | $25,89 | $25,57 | 54,20K |
| 2026-06-26 | $25,64 | +0,08 % | $25,60 | $25,74 | $25,56 | 21,90K |
| 2026-06-25 | $25,62 | +0,04 % | $25,74 | $25,79 | $25,51 | 27,50K |
| 2026-06-24 | $25,61 | -0,74 % | $25,75 | $25,85 | $25,61 | 38,80K |
| 2026-06-23 | $25,80 | +0,19 % | $25,90 | $25,99 | $25,71 | 48,90K |
| 2026-06-22 | $25,75 | -1,38 % | $26,23 | $26,23 | $25,75 | 22,40K |
| 2026-06-18 | $26,11 | +0,42 % | $26,12 | $26,19 | $26,05 | 39,20K |
| 2026-06-17 | $26,00 | +0,27 % | $26,02 | $26,04 | $25,83 | 10,60K |
| 2026-06-16 | $25,93 | -0,58 % | $26,08 | $26,08 | $25,92 | 16,40K |
| 2026-06-15 | $26,08 | -1,02 % | $26,05 | $26,15 | $26,00 | 14,90K |
| 2026-06-12 | $26,35 | +0,23 % | $26,28 | $26,38 | $26,20 | 7,90K |
| 2026-06-11 | $26,29 | -0,23 % | $26,35 | $26,35 | $26,20 | 12,40K |
| 2026-06-10 | $26,35 | +0,19 % | $26,22 | $26,40 | $26,20 | 18,40K |
| 2026-06-09 | $26,30 | +0,34 % | $26,16 | $26,30 | $26,13 | 17,20K |
| 2026-06-08 | $26,21 | +0,23 % | $26,13 | $26,26 | $26,06 | 22,50K |
| 2026-06-05 | $26,15 | 0,00 % | $26,09 | $26,20 | $25,86 | 23,00K |
| 2026-06-04 | $26,15 | -0,19 % | $26,16 | $26,20 | $26,07 | 10,50K |
| 2026-06-03 | $26,20 | -0,11 % | $26,15 | $26,24 | $26,08 | 13,70K |
| 2026-06-02 | $26,23 | -0,04 % | $26,24 | $26,34 | $26,20 | 16,70K |
| 2026-06-01 | $26,24 | +0,34 % | $26,17 | $26,24 | $26,13 | 14,50K |
| 2026-05-29 | $26,15 | -0,46 % | $26,30 | $26,33 | $26,11 | 46,90K |
| 2026-05-28 | $26,27 | -0,38 % | $26,36 | $26,40 | $26,26 | 7,70K |
| 2026-05-27 | $26,37 | -0,04 % | $26,25 | $26,38 | $26,25 | 11,20K |
| 2026-05-26 | $26,38 | +0,53 % | $26,24 | $26,38 | $26,24 | 28,80K |