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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,64 | +0,45 % | $26,64 | $26,97 | $26,36 | 5,16M |
| 2026-09-29 | $26,52 | -0,64 % | $26,75 | $26,77 | $26,24 | 4,54M |
| 2026-09-28 | $26,69 | -0,34 % | $26,22 | $27,02 | $25,92 | 4,64M |
| 2026-09-25 | $26,78 | -1,07 % | $26,81 | $27,13 | $26,60 | 4,00M |
| 2026-09-24 | $27,07 | +2,31 % | $26,40 | $27,21 | $26,06 | 5,31M |
| 2026-09-23 | $26,46 | -7,55 % | $28,43 | $28,47 | $26,30 | 10,02M |
| 2026-09-22 | $28,62 | -4,34 % | $30,31 | $30,31 | $28,58 | 7,96M |
| 2026-09-21 | $29,92 | -1,35 % | $30,67 | $30,79 | $29,70 | 7,33M |
| 2026-09-18 | $30,33 | -1,27 % | $30,64 | $30,91 | $30,04 | 19,61M |
| 2026-09-17 | $30,72 | -1,70 % | $31,98 | $32,18 | $30,70 | 5,86M |
| 2026-09-16 | $31,25 | -7,02 % | $33,36 | $33,37 | $30,85 | 8,24M |
| 2026-09-15 | $33,61 | -1,06 % | $33,83 | $33,97 | $32,76 | 10,26M |
| 2026-09-14 | $33,97 | +2,94 % | $33,50 | $34,58 | $33,18 | 10,00M |
| 2026-09-11 | $33,00 | +1,01 % | $32,67 | $33,20 | $32,40 | 8,56M |
| 2026-09-10 | $32,67 | -5,44 % | $33,76 | $33,97 | $32,49 | 10,64M |
| 2026-09-09 | $34,55 | +6,93 % | $35,33 | $35,55 | $33,52 | 14,32M |
| 2026-09-08 | $32,31 | -4,30 % | $33,70 | $33,70 | $32,16 | 5,99M |
| 2026-09-04 | $33,76 | +0,33 % | $33,41 | $33,79 | $33,00 | 2,89M |
| 2026-09-03 | $33,65 | +0,72 % | $33,74 | $34,44 | $33,00 | 4,27M |
| 2026-09-02 | $33,41 | +5,53 % | $31,89 | $33,47 | $31,52 | 5,95M |
| 2026-09-01 | $31,66 | -4,38 % | $32,63 | $32,94 | $31,53 | 8,10M |
| 2026-08-31 | $33,11 | -0,27 % | $33,11 | $33,43 | $32,31 | 7,13M |
| 2026-08-28 | $33,20 | -0,48 % | $33,45 | $34,16 | $33,14 | 5,01M |
| 2026-08-27 | $33,36 | +0,63 % | $33,41 | $33,97 | $32,77 | 4,15M |
| 2026-08-26 | $33,15 | +0,15 % | $33,01 | $33,57 | $32,85 | 5,38M |
| 2026-08-25 | $33,10 | +1,22 % | $33,03 | $33,16 | $32,39 | 5,51M |
| 2026-08-24 | $32,70 | -0,24 % | $32,75 | $33,57 | $32,44 | 8,29M |
| 2026-08-21 | $32,78 | +2,60 % | $32,00 | $32,91 | $31,67 | 5,94M |
| 2026-08-20 | $31,95 | -3,39 % | $33,25 | $33,74 | $31,92 | 6,63M |
| 2026-08-19 | $33,07 | +3,64 % | $32,00 | $33,38 | $31,77 | 16,47M |
| 2026-08-18 | $31,91 | +1,46 % | $31,22 | $32,65 | $30,38 | 8,27M |
| 2026-08-17 | $31,45 | -1,78 % | $31,88 | $31,88 | $31,17 | 6,11M |
| 2026-08-14 | $32,02 | -0,50 % | $32,23 | $32,55 | $31,86 | 5,17M |
| 2026-08-13 | $32,18 | +1,84 % | $32,00 | $32,54 | $31,78 | 13,10M |
| 2026-08-12 | $31,60 | -0,41 % | $31,65 | $32,05 | $30,80 | 7,57M |
| 2026-08-11 | $31,73 | +2,85 % | $30,70 | $32,48 | $30,67 | 12,98M |
| 2026-08-10 | $30,85 | +6,01 % | $29,14 | $30,98 | $29,14 | 8,44M |
| 2026-08-07 | $29,10 | -6,88 % | $30,66 | $31,00 | $28,74 | 20,79M |
| 2026-08-06 | $31,25 | +20,56 % | $28,30 | $33,41 | $27,76 | 34,86M |
| 2026-08-05 | $25,92 | +3,89 % | $25,00 | $26,22 | $24,91 | 9,45M |
| 2026-08-04 | $24,95 | +2,84 % | $24,27 | $25,05 | $24,22 | 6,49M |
| 2026-08-03 | $24,26 | +5,52 % | $23,33 | $24,39 | $23,25 | 5,54M |
| 2026-07-31 | $22,99 | +1,73 % | $22,55 | $23,72 | $22,28 | 7,56M |
| 2026-07-30 | $22,60 | +0,80 % | $22,28 | $22,63 | $21,81 | 4,04M |
| 2026-07-29 | $22,42 | +0,22 % | $22,19 | $22,90 | $22,17 | 5,11M |
| 2026-07-28 | $22,37 | +2,33 % | $21,90 | $22,64 | $21,60 | 7,00M |
| 2026-07-27 | $21,86 | +5,65 % | $21,00 | $21,98 | $20,90 | 5,58M |
| 2026-07-24 | $20,69 | -0,34 % | $21,03 | $21,57 | $20,23 | 4,42M |
| 2026-07-23 | $20,76 | -4,86 % | $21,64 | $21,73 | $20,44 | 2,99M |
| 2026-07-22 | $21,82 | -2,28 % | $22,26 | $22,46 | $21,62 | 3,82M |
| 2026-07-21 | $22,33 | +1,82 % | $21,84 | $22,59 | $21,61 | 5,57M |
| 2026-07-20 | $21,93 | -1,79 % | $22,19 | $22,32 | $21,25 | 8,13M |
| 2026-07-17 | $22,33 | +1,82 % | $21,34 | $22,60 | $20,80 | 7,65M |
| 2026-07-16 | $21,93 | -0,72 % | $22,17 | $22,39 | $21,64 | 4,84M |
| 2026-07-15 | $22,09 | +2,94 % | $21,78 | $22,78 | $21,59 | 6,98M |
| 2026-07-14 | $21,46 | +2,43 % | $20,43 | $21,57 | $20,32 | 4,62M |
| 2026-07-13 | $20,95 | +0,14 % | $21,13 | $21,43 | $20,63 | 4,43M |
| 2026-07-10 | $20,92 | -1,83 % | $21,84 | $22,18 | $20,87 | 3,49M |
| 2026-07-09 | $21,31 | +1,57 % | $20,90 | $21,67 | $20,65 | 2,99M |
| 2026-07-08 | $20,98 | -0,66 % | $20,56 | $21,25 | $20,28 | 3,82M |
| 2026-07-07 | $21,12 | -1,54 % | $21,42 | $21,88 | $20,90 | 3,49M |
| 2026-07-06 | $21,45 | +2,78 % | $20,50 | $21,65 | $20,46 | 5,62M |
| 2026-07-02 | $20,87 | -0,67 % | $20,67 | $21,48 | $20,67 | 3,68M |
| 2026-07-01 | $21,01 | +2,59 % | $20,99 | $21,50 | $20,40 | 6,50M |
| 2026-06-30 | $20,48 | -2,48 % | $21,00 | $21,00 | $19,60 | 7,44M |
| 2026-06-29 | $21,00 | +3,35 % | $20,32 | $21,03 | $19,76 | 8,17M |
| 2026-06-26 | $20,32 | +11,22 % | $18,03 | $20,56 | $18,03 | 22,02M |
| 2026-06-25 | $18,27 | +5,12 % | $17,42 | $18,37 | $17,24 | 5,91M |
| 2026-06-24 | $17,38 | +4,26 % | $16,68 | $18,00 | $16,60 | 4,90M |
| 2026-06-23 | $16,67 | -1,48 % | $16,82 | $17,46 | $16,46 | 6,40M |
| 2026-06-22 | $16,92 | -3,86 % | $17,57 | $17,83 | $16,84 | 7,37M |
| 2026-06-18 | $17,60 | +6,02 % | $16,70 | $17,64 | $16,60 | 7,84M |
| 2026-06-17 | $16,60 | -2,64 % | $17,07 | $17,90 | $16,56 | 4,73M |
| 2026-06-16 | $17,05 | -3,34 % | $17,60 | $17,71 | $17,03 | 3,83M |
| 2026-06-15 | $17,64 | +5,63 % | $17,24 | $17,68 | $17,17 | 4,41M |
| 2026-06-12 | $16,70 | -3,19 % | $17,29 | $17,41 | $16,39 | 3,77M |
| 2026-06-11 | $17,25 | +4,93 % | $16,29 | $17,25 | $15,88 | 4,27M |
| 2026-06-10 | $16,44 | -3,69 % | $16,83 | $17,42 | $16,41 | 3,79M |
| 2026-06-09 | $17,07 | -2,85 % | $17,58 | $18,04 | $16,78 | 4,70M |
| 2026-06-08 | $17,57 | +0,51 % | $17,47 | $17,69 | $17,10 | 3,57M |
| 2026-06-05 | $17,48 | -3,74 % | $18,14 | $18,20 | $17,34 | 2,99M |
| 2026-06-04 | $18,16 | +2,89 % | $17,69 | $18,23 | $17,62 | 3,62M |
| 2026-06-03 | $17,65 | -5,11 % | $18,31 | $18,39 | $17,06 | 4,33M |
| 2026-06-02 | $18,60 | -3,23 % | $18,99 | $19,11 | $18,39 | 3,29M |
| 2026-06-01 | $19,22 | +3,33 % | $18,53 | $19,77 | $18,34 | 4,65M |
| 2026-05-29 | $18,60 | +2,76 % | $18,34 | $18,94 | $18,34 | 6,17M |
| 2026-05-28 | $18,10 | +4,81 % | $17,24 | $18,35 | $17,02 | 3,29M |
| 2026-05-27 | $17,27 | -1,99 % | $17,55 | $18,04 | $17,23 | 3,27M |
| 2026-05-26 | $17,62 | -1,01 % | $17,95 | $18,01 | $17,60 | 3,69M |
| 2026-05-22 | $17,80 | -1,77 % | $18,11 | $18,33 | $17,73 | 2,89M |