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 | $26,20 | +0,04 % | $26,03 | $26,21 | $26,03 | 10,37K |
| 2026-09-30 | $26,19 | +0,81 % | $26,00 | $26,26 | $25,99 | 74,50K |
| 2026-09-29 | $25,98 | +0,23 % | $25,90 | $25,98 | $25,90 | 22,00K |
| 2026-09-28 | $25,92 | -0,23 % | $25,91 | $25,95 | $25,86 | 17,60K |
| 2026-09-25 | $25,98 | 0,00 % | $25,97 | $26,00 | $25,88 | 7,60K |
| 2026-09-24 | $25,98 | +0,39 % | $25,87 | $25,98 | $25,85 | 14,60K |
| 2026-09-23 | $25,88 | -0,46 % | $25,92 | $25,95 | $25,86 | 13,70K |
| 2026-09-22 | $26,00 | +0,19 % | $25,95 | $26,18 | $25,95 | 10,70K |
| 2026-09-21 | $25,95 | -0,57 % | $26,20 | $26,20 | $25,93 | 23,90K |
| 2026-09-18 | $26,10 | -0,34 % | $26,17 | $26,22 | $26,07 | 10,40K |
| 2026-09-17 | $26,19 | -0,46 % | $26,15 | $26,34 | $26,08 | 32,90K |
| 2026-09-16 | $26,31 | -1,35 % | $26,26 | $26,39 | $26,15 | 8,90K |
| 2026-09-15 | $26,67 | -0,07 % | $26,65 | $26,84 | $26,53 | 17,60K |
| 2026-09-14 | $26,69 | +0,23 % | $26,52 | $26,69 | $26,50 | 15,00K |
| 2026-09-11 | $26,63 | +0,30 % | $26,50 | $26,86 | $26,50 | 25,70K |
| 2026-09-10 | $26,55 | -0,64 % | $26,66 | $26,70 | $26,50 | 21,60K |
| 2026-09-09 | $26,72 | -0,26 % | $26,73 | $26,77 | $26,65 | 22,50K |
| 2026-09-08 | $26,79 | +0,34 % | $26,76 | $26,88 | $26,70 | 23,00K |
| 2026-09-04 | $26,70 | -0,22 % | $26,70 | $26,75 | $26,70 | 8,30K |
| 2026-09-03 | $26,76 | +0,34 % | $26,70 | $26,77 | $26,65 | 7,00K |
| 2026-09-02 | $26,67 | +0,08 % | $26,69 | $26,69 | $26,66 | 2,40K |
| 2026-09-01 | $26,65 | -0,15 % | $26,69 | $26,79 | $26,60 | 10,00K |
| 2026-08-31 | $26,69 | +0,23 % | $26,57 | $26,71 | $26,57 | 20,60K |
| 2026-08-28 | $26,63 | -0,11 % | $26,64 | $26,70 | $26,56 | 26,60K |
| 2026-08-27 | $26,66 | -0,04 % | $26,68 | $26,68 | $26,57 | 8,20K |
| 2026-08-26 | $26,67 | +0,04 % | $26,62 | $26,73 | $26,62 | 2,90K |
| 2026-08-25 | $26,66 | +0,11 % | $26,65 | $26,74 | $26,60 | 14,60K |
| 2026-08-24 | $26,63 | -0,08 % | $26,65 | $26,67 | $26,60 | 12,80K |
| 2026-08-21 | $26,65 | -0,15 % | $26,64 | $26,72 | $26,64 | 9,10K |
| 2026-08-20 | $26,69 | -0,04 % | $26,72 | $26,75 | $26,64 | 5,30K |
| 2026-08-19 | $26,70 | +0,49 % | $26,60 | $26,70 | $26,57 | 13,80K |
| 2026-08-18 | $26,57 | -0,26 % | $26,57 | $26,67 | $26,57 | 8,40K |
| 2026-08-17 | $26,64 | -0,22 % | $26,68 | $26,74 | $26,56 | 23,60K |
| 2026-08-14 | $26,70 | +0,23 % | $26,69 | $26,79 | $26,64 | 31,40K |
| 2026-08-13 | $26,64 | +0,11 % | $26,57 | $26,69 | $26,57 | 4,80K |
| 2026-08-12 | $26,61 | +0,11 % | $26,63 | $26,66 | $26,56 | 7,80K |
| 2026-08-11 | $26,58 | -0,23 % | $26,65 | $26,69 | $26,57 | 14,10K |
| 2026-08-10 | $26,64 | -0,30 % | $26,65 | $26,69 | $26,59 | 16,90K |
| 2026-08-07 | $26,72 | +0,23 % | $26,73 | $26,78 | $26,65 | 7,80K |
| 2026-08-06 | $26,66 | -0,22 % | $26,65 | $26,75 | $26,65 | 5,80K |
| 2026-08-05 | $26,72 | -0,11 % | $26,78 | $26,78 | $26,69 | 8,20K |
| 2026-08-04 | $26,75 | +0,22 % | $26,76 | $26,93 | $26,64 | 14,90K |
| 2026-08-03 | $26,69 | 0,00 % | $26,64 | $26,75 | $26,63 | 6,40K |
| 2026-07-31 | $26,69 | +0,19 % | $26,68 | $26,75 | $26,55 | 50,80K |
| 2026-07-30 | $26,64 | -0,04 % | $26,57 | $26,69 | $26,57 | 15,60K |
| 2026-07-29 | $26,65 | +0,04 % | $26,71 | $26,74 | $26,62 | 38,20K |
| 2026-07-28 | $26,64 | +0,11 % | $26,60 | $26,74 | $26,54 | 22,50K |
| 2026-07-27 | $26,61 | +0,19 % | $26,63 | $26,66 | $26,53 | 14,30K |
| 2026-07-24 | $26,56 | -0,11 % | $26,53 | $26,72 | $26,53 | 14,70K |
| 2026-07-23 | $26,59 | -0,23 % | $26,61 | $26,64 | $26,51 | 18,30K |
| 2026-07-22 | $26,65 | -0,07 % | $26,66 | $26,69 | $26,61 | 9,90K |
| 2026-07-21 | $26,67 | +0,15 % | $26,59 | $26,73 | $26,58 | 12,60K |
| 2026-07-20 | $26,63 | -0,34 % | $26,66 | $26,67 | $26,55 | 26,90K |
| 2026-07-17 | $26,72 | +0,15 % | $26,70 | $26,72 | $26,70 | 8,00K |
| 2026-07-16 | $26,68 | +0,04 % | $26,60 | $26,75 | $26,56 | 38,90K |
| 2026-07-15 | $26,67 | +0,11 % | $26,56 | $26,67 | $26,56 | 9,20K |
| 2026-07-14 | $26,64 | -0,22 % | $26,62 | $26,75 | $26,55 | 19,40K |
| 2026-07-13 | $26,70 | -0,07 % | $26,73 | $26,73 | $26,51 | 18,70K |
| 2026-07-10 | $26,72 | -0,07 % | $26,74 | $26,80 | $26,65 | 7,70K |
| 2026-07-09 | $26,74 | -0,15 % | $26,77 | $26,86 | $26,70 | 11,20K |
| 2026-07-08 | $26,78 | -0,22 % | $26,73 | $26,84 | $26,63 | 30,20K |
| 2026-07-07 | $26,84 | -0,15 % | $26,91 | $26,91 | $26,76 | 16,60K |
| 2026-07-06 | $26,88 | -0,04 % | $26,89 | $26,94 | $26,84 | 10,70K |
| 2026-07-02 | $26,89 | +0,07 % | $26,89 | $26,96 | $26,81 | 10,80K |
| 2026-07-01 | $26,87 | +0,64 % | $26,76 | $26,99 | $26,76 | 21,00K |
| 2026-06-30 | $26,70 | -0,74 % | $26,90 | $26,92 | $26,63 | 207,30K |
| 2026-06-29 | $26,90 | +1,05 % | $26,80 | $26,92 | $26,61 | 19,20K |
| 2026-06-26 | $26,62 | -0,30 % | $26,70 | $27,42 | $26,62 | 11,20K |
| 2026-06-25 | $26,70 | -0,96 % | $26,90 | $27,04 | $26,70 | 28,10K |
| 2026-06-24 | $26,96 | -0,59 % | $27,02 | $27,17 | $26,89 | 20,80K |
| 2026-06-23 | $27,12 | -0,77 % | $27,32 | $27,46 | $27,08 | 18,70K |
| 2026-06-22 | $27,33 | -0,65 % | $27,50 | $27,60 | $27,33 | 21,30K |
| 2026-06-18 | $27,51 | 0,00 % | $27,50 | $27,57 | $27,50 | 8,80K |
| 2026-06-17 | $27,51 | -0,15 % | $27,53 | $27,68 | $27,50 | 11,90K |
| 2026-06-16 | $27,55 | -0,14 % | $27,54 | $27,69 | $27,52 | 16,00K |
| 2026-06-15 | $27,59 | -1,32 % | $27,55 | $27,74 | $27,48 | 12,30K |
| 2026-06-12 | $27,96 | +0,43 % | $27,75 | $27,99 | $27,75 | 10,40K |
| 2026-06-11 | $27,84 | +0,36 % | $27,82 | $27,86 | $27,71 | 5,10K |
| 2026-06-10 | $27,74 | -0,18 % | $27,66 | $27,92 | $27,55 | 12,90K |
| 2026-06-09 | $27,79 | +0,94 % | $27,59 | $27,95 | $27,53 | 20,80K |
| 2026-06-08 | $27,53 | +0,15 % | $27,59 | $27,65 | $27,50 | 8,20K |
| 2026-06-05 | $27,49 | -0,22 % | $27,53 | $27,69 | $27,42 | 18,70K |
| 2026-06-04 | $27,55 | 0,00 % | $27,55 | $27,70 | $27,55 | 5,40K |
| 2026-06-03 | $27,55 | 0,00 % | $27,56 | $27,70 | $27,51 | 13,80K |
| 2026-06-02 | $27,55 | -0,54 % | $27,61 | $27,73 | $27,54 | 5,30K |
| 2026-06-01 | $27,70 | +0,69 % | $27,55 | $27,70 | $27,53 | 6,80K |
| 2026-05-29 | $27,51 | -0,86 % | $27,71 | $27,78 | $27,50 | 32,30K |
| 2026-05-28 | $27,75 | +0,73 % | $27,54 | $27,79 | $27,54 | 12,90K |
| 2026-05-27 | $27,55 | -0,79 % | $27,71 | $27,79 | $27,52 | 35,60K |
| 2026-05-26 | $27,77 | -0,11 % | $27,81 | $27,95 | $27,72 | 6,10K |