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 | $22,21 | +0,05 % | $22,52 | $22,52 | $22,21 | 1,36K |
| 2026-09-30 | $22,20 | -0,27 % | $22,47 | $22,47 | $22,00 | 15,10K |
| 2026-09-29 | $22,26 | -1,50 % | $22,40 | $22,40 | $22,26 | 1,90K |
| 2026-09-28 | $22,60 | +0,87 % | $22,30 | $22,85 | $22,00 | 14,70K |
| 2026-09-25 | $22,41 | -1,84 % | $22,75 | $23,05 | $22,25 | 13,00K |
| 2026-09-24 | $22,83 | +0,29 % | $23,04 | $23,04 | $22,77 | 5,20K |
| 2026-09-23 | $22,76 | -0,55 % | $23,00 | $23,01 | $22,75 | 14,20K |
| 2026-09-22 | $22,89 | +0,07 % | $23,00 | $23,00 | $22,65 | 17,40K |
| 2026-09-21 | $22,87 | +0,79 % | $22,88 | $22,89 | $22,75 | 7,30K |
| 2026-09-18 | $22,69 | -0,92 % | $22,92 | $23,20 | $22,64 | 22,70K |
| 2026-09-17 | $22,90 | +0,44 % | $22,80 | $23,12 | $22,80 | 3,20K |
| 2026-09-16 | $22,80 | -0,35 % | $22,56 | $23,10 | $22,56 | 4,40K |
| 2026-09-15 | $22,88 | +0,60 % | $23,03 | $23,17 | $22,60 | 7,50K |
| 2026-09-14 | $22,74 | -0,51 % | $22,85 | $23,41 | $22,43 | 7,80K |
| 2026-09-11 | $22,86 | -0,13 % | $22,63 | $23,32 | $22,56 | 5,30K |
| 2026-09-10 | $22,89 | +0,31 % | $22,99 | $23,28 | $22,31 | 7,30K |
| 2026-09-09 | $22,82 | -2,19 % | $23,27 | $23,27 | $22,79 | 3,30K |
| 2026-09-08 | $23,33 | +0,26 % | $23,16 | $23,65 | $23,02 | 3,50K |
| 2026-09-04 | $23,27 | +1,59 % | $23,05 | $23,35 | $23,00 | 9,40K |
| 2026-09-03 | $22,91 | +0,59 % | $23,05 | $23,06 | $22,75 | 13,80K |
| 2026-09-02 | $22,77 | +0,07 % | $23,00 | $23,00 | $22,77 | 4,00K |
| 2026-09-01 | $22,75 | -2,63 % | $23,00 | $23,28 | $22,75 | 10,20K |
| 2026-08-31 | $23,37 | -1,60 % | $23,60 | $23,60 | $22,22 | 9,60K |
| 2026-08-28 | $23,75 | -0,06 % | $23,89 | $23,89 | $23,62 | 6,00K |
| 2026-08-27 | $23,76 | -0,65 % | $23,25 | $23,76 | $23,25 | 4,40K |
| 2026-08-26 | $23,92 | +0,55 % | $23,99 | $24,15 | $23,79 | 27,70K |
| 2026-08-25 | $23,79 | +1,86 % | $23,04 | $24,36 | $22,26 | 52,90K |
| 2026-08-24 | $23,35 | +4,03 % | $22,20 | $23,35 | $22,20 | 37,10K |
| 2026-08-21 | $22,45 | +1,68 % | $22,47 | $22,77 | $22,15 | 16,80K |
| 2026-08-20 | $22,08 | -0,23 % | $25,00 | $28,47 | $22,08 | 6,10K |
| 2026-08-19 | $22,13 | +0,14 % | $22,16 | $22,16 | $22,07 | 2,30K |
| 2026-08-18 | $22,10 | 0,00 % | $22,00 | $22,25 | $22,00 | 12,30K |
| 2026-08-17 | $22,10 | +0,45 % | $22,00 | $22,10 | $21,93 | 6,80K |
| 2026-08-14 | $22,00 | -0,20 % | $21,90 | $22,07 | $21,90 | 11,40K |
| 2026-08-13 | $22,04 | +2,29 % | $21,52 | $22,04 | $21,50 | 27,40K |
| 2026-08-12 | $21,55 | -0,55 % | $21,75 | $21,75 | $21,54 | 10,20K |
| 2026-08-11 | $21,67 | +0,05 % | $21,75 | $21,75 | $21,63 | 4,60K |
| 2026-08-10 | $21,66 | -0,60 % | $21,78 | $21,78 | $21,49 | 5,00K |
| 2026-08-07 | $21,79 | +0,05 % | $21,70 | $21,79 | $21,70 | 5,00K |
| 2026-08-06 | $21,78 | +0,76 % | $21,60 | $21,78 | $21,40 | 11,70K |
| 2026-08-05 | $21,61 | -0,85 % | $21,73 | $21,76 | $21,61 | 2,70K |
| 2026-08-04 | $21,80 | +0,21 % | $21,70 | $21,80 | $21,69 | 2,10K |
| 2026-08-03 | $21,75 | +0,30 % | $21,69 | $21,80 | $21,66 | 3,80K |
| 2026-07-31 | $21,69 | +0,28 % | $21,65 | $21,70 | $21,52 | 12,30K |
| 2026-07-30 | $21,63 | -0,78 % | $21,76 | $21,79 | $21,50 | 19,10K |
| 2026-07-29 | $21,80 | +1,40 % | $21,68 | $21,80 | $21,57 | 4,30K |
| 2026-07-28 | $21,50 | -0,23 % | $21,56 | $21,79 | $21,42 | 6,40K |
| 2026-07-27 | $21,55 | -0,60 % | $21,70 | $21,73 | $21,55 | 6,60K |
| 2026-07-24 | $21,68 | -0,09 % | $21,31 | $21,68 | $21,31 | 8,60K |
| 2026-07-23 | $21,70 | +0,05 % | $21,99 | $21,99 | $21,50 | 6,10K |
| 2026-07-22 | $21,69 | -0,57 % | $21,76 | $21,88 | $21,10 | 19,20K |
| 2026-07-21 | $21,82 | -0,34 % | $21,88 | $21,93 | $21,78 | 5,20K |
| 2026-07-20 | $21,89 | +0,41 % | $21,70 | $21,89 | $21,70 | 3,30K |
| 2026-07-17 | $21,80 | -0,18 % | $21,83 | $22,00 | $21,79 | 8,80K |
| 2026-07-16 | $21,84 | -0,11 % | $21,86 | $21,89 | $21,80 | 1,90K |
| 2026-07-15 | $21,86 | +0,99 % | $21,74 | $21,86 | $21,62 | 13,90K |
| 2026-07-14 | $21,65 | -0,46 % | $21,89 | $21,89 | $21,64 | 2,50K |
| 2026-07-13 | $21,75 | -0,37 % | $21,76 | $21,76 | $21,72 | 4,10K |
| 2026-07-10 | $21,83 | +0,14 % | $21,83 | $22,10 | $21,83 | 2,50K |
| 2026-07-09 | $21,80 | +0,44 % | $21,70 | $21,94 | $21,67 | 7,10K |
| 2026-07-08 | $21,70 | +0,02 % | $21,83 | $21,85 | $21,56 | 3,30K |
| 2026-07-07 | $21,70 | +0,09 % | $21,91 | $22,15 | $21,55 | 13,50K |
| 2026-07-06 | $21,68 | +0,09 % | $21,70 | $22,02 | $21,62 | 11,50K |
| 2026-07-02 | $21,66 | -0,41 % | $21,66 | $21,77 | $21,55 | 8,40K |
| 2026-07-01 | $21,75 | +0,55 % | $21,89 | $21,89 | $21,51 | 3,60K |
| 2026-06-30 | $21,63 | -1,68 % | $21,48 | $21,86 | $21,30 | 41,10K |
| 2026-06-29 | $22,00 | +1,62 % | $22,05 | $22,12 | $21,62 | 33,40K |
| 2026-06-26 | $21,65 | +1,22 % | $21,67 | $21,83 | $21,40 | 6,70K |
| 2026-06-25 | $21,39 | -1,06 % | $21,60 | $21,60 | $21,31 | 13,70K |
| 2026-06-24 | $21,62 | -0,23 % | $21,67 | $22,06 | $21,62 | 6,40K |
| 2026-06-23 | $21,67 | +0,23 % | $21,76 | $21,81 | $21,67 | 11,90K |
| 2026-06-22 | $21,62 | -1,48 % | $22,00 | $22,00 | $21,62 | 7,20K |
| 2026-06-18 | $21,94 | +0,67 % | $22,00 | $22,00 | $21,94 | 9,10K |
| 2026-06-17 | $21,80 | 0,00 % | $21,95 | $21,99 | $21,80 | 8,70K |
| 2026-06-16 | $21,80 | -0,27 % | $21,88 | $21,98 | $21,80 | 7,10K |
| 2026-06-15 | $21,86 | -0,64 % | $21,91 | $22,13 | $21,76 | 25,60K |
| 2026-06-12 | $22,00 | 0,00 % | $22,14 | $22,20 | $21,88 | 11,30K |
| 2026-06-11 | $22,00 | +1,10 % | $21,83 | $22,00 | $21,83 | 4,60K |
| 2026-06-10 | $21,76 | -0,73 % | $21,93 | $22,11 | $21,76 | 13,60K |
| 2026-06-09 | $21,92 | +0,18 % | $21,90 | $22,05 | $21,76 | 5,70K |
| 2026-06-08 | $21,88 | +0,60 % | $21,66 | $21,94 | $21,65 | 13,40K |
| 2026-06-05 | $21,75 | +0,44 % | $21,70 | $21,80 | $21,55 | 4,50K |
| 2026-06-04 | $21,66 | -0,07 % | $21,50 | $21,84 | $21,50 | 3,90K |
| 2026-06-03 | $21,67 | -0,14 % | $21,93 | $21,93 | $21,55 | 11,80K |
| 2026-06-02 | $21,70 | -1,36 % | $22,05 | $22,05 | $21,62 | 8,40K |
| 2026-06-01 | $22,00 | +1,38 % | $21,61 | $22,00 | $21,61 | 2,70K |
| 2026-05-29 | $21,70 | -0,84 % | $21,89 | $21,92 | $21,65 | 23,00K |
| 2026-05-28 | $21,88 | -1,29 % | $22,10 | $22,23 | $21,85 | 24,20K |
| 2026-05-27 | $22,17 | +0,73 % | $22,08 | $22,25 | $22,07 | 6,60K |
| 2026-05-26 | $22,01 | 0,00 % | $22,10 | $22,35 | $21,95 | 3,20K |