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 | $32,91 | +2,43 % | $32,33 | $33,15 | $32,02 | 77,78K |
| 2026-09-30 | $32,13 | -1,86 % | $32,76 | $33,23 | $31,71 | 197,30K |
| 2026-09-29 | $32,74 | +0,40 % | $32,63 | $32,80 | $30,83 | 189,40K |
| 2026-09-28 | $32,61 | +3,03 % | $31,35 | $32,88 | $30,21 | 331,60K |
| 2026-09-25 | $31,65 | +1,57 % | $31,11 | $32,60 | $31,02 | 264,10K |
| 2026-09-24 | $31,16 | +1,73 % | $30,40 | $31,38 | $29,80 | 253,20K |
| 2026-09-23 | $30,63 | -0,55 % | $30,80 | $31,09 | $29,36 | 221,50K |
| 2026-09-22 | $30,80 | +7,84 % | $28,92 | $30,88 | $28,75 | 226,30K |
| 2026-09-21 | $28,56 | +2,37 % | $27,90 | $28,77 | $27,40 | 126,90K |
| 2026-09-18 | $27,90 | +0,22 % | $27,61 | $28,10 | $27,20 | 198,60K |
| 2026-09-17 | $27,84 | -1,42 % | $28,39 | $28,76 | $27,66 | 72,60K |
| 2026-09-16 | $28,24 | -0,53 % | $28,24 | $28,65 | $27,98 | 78,80K |
| 2026-09-15 | $28,39 | +0,21 % | $28,37 | $28,62 | $28,09 | 84,00K |
| 2026-09-14 | $28,33 | +3,02 % | $27,52 | $28,47 | $27,33 | 96,50K |
| 2026-09-11 | $27,50 | +2,34 % | $27,18 | $27,76 | $26,69 | 112,40K |
| 2026-09-10 | $26,87 | -1,61 % | $27,35 | $27,90 | $26,64 | 80,10K |
| 2026-09-09 | $27,31 | -1,90 % | $27,69 | $28,00 | $26,99 | 117,30K |
| 2026-09-08 | $27,84 | -4,56 % | $28,86 | $28,86 | $27,54 | 72,00K |
| 2026-09-04 | $29,17 | +3,51 % | $28,30 | $29,23 | $27,94 | 86,60K |
| 2026-09-03 | $28,18 | +2,81 % | $27,78 | $28,45 | $27,40 | 88,30K |
| 2026-09-02 | $27,41 | -2,07 % | $28,05 | $28,16 | $27,12 | 156,40K |
| 2026-09-01 | $27,99 | -1,89 % | $28,31 | $28,96 | $27,84 | 187,30K |
| 2026-08-31 | $28,53 | +0,81 % | $28,38 | $28,71 | $27,99 | 143,10K |
| 2026-08-28 | $28,30 | -2,58 % | $28,95 | $29,17 | $28,14 | 95,90K |
| 2026-08-27 | $29,05 | +4,99 % | $27,81 | $29,38 | $27,65 | 235,30K |
| 2026-08-26 | $27,67 | +1,54 % | $27,30 | $27,86 | $26,50 | 210,80K |
| 2026-08-25 | $27,25 | -0,76 % | $27,47 | $28,35 | $27,01 | 124,40K |
| 2026-08-24 | $27,46 | -2,90 % | $28,08 | $28,47 | $27,35 | 207,20K |
| 2026-08-21 | $28,28 | 0,00 % | $28,32 | $28,67 | $28,04 | 163,00K |
| 2026-08-20 | $28,28 | -0,28 % | $28,26 | $28,92 | $27,91 | 112,20K |
| 2026-08-19 | $28,36 | +0,04 % | $28,50 | $28,70 | $28,15 | 105,60K |
| 2026-08-18 | $28,35 | +1,83 % | $27,83 | $28,47 | $27,54 | 98,50K |
| 2026-08-17 | $27,84 | -2,35 % | $28,36 | $28,39 | $27,75 | 99,90K |
| 2026-08-14 | $28,51 | +0,07 % | $28,61 | $28,61 | $28,29 | 93,40K |
| 2026-08-13 | $28,49 | +0,81 % | $28,39 | $28,55 | $27,90 | 124,20K |
| 2026-08-12 | $28,26 | +1,87 % | $27,79 | $28,30 | $27,54 | 105,80K |
| 2026-08-11 | $27,74 | +2,29 % | $27,17 | $27,75 | $26,46 | 132,30K |
| 2026-08-10 | $27,12 | -2,48 % | $27,77 | $28,11 | $27,08 | 89,20K |
| 2026-08-07 | $27,81 | +1,24 % | $27,48 | $28,25 | $27,13 | 138,70K |
| 2026-08-06 | $27,47 | +1,33 % | $27,08 | $27,62 | $26,65 | 148,50K |
| 2026-08-05 | $27,11 | +1,23 % | $26,89 | $27,34 | $26,04 | 144,70K |
| 2026-08-04 | $26,78 | -1,62 % | $27,19 | $27,20 | $25,69 | 274,70K |
| 2026-08-03 | $27,22 | +1,53 % | $26,48 | $28,13 | $26,48 | 262,70K |
| 2026-07-31 | $26,81 | +0,26 % | $26,55 | $27,58 | $26,38 | 121,60K |
| 2026-07-30 | $26,74 | -5,88 % | $28,00 | $28,00 | $23,47 | 337,40K |
| 2026-07-29 | $28,41 | +0,82 % | $28,00 | $28,81 | $27,52 | 123,30K |
| 2026-07-28 | $28,18 | +3,72 % | $27,47 | $28,34 | $27,27 | 169,10K |
| 2026-07-27 | $27,17 | +6,72 % | $25,50 | $27,44 | $25,50 | 196,70K |
| 2026-07-24 | $25,46 | +1,43 % | $25,16 | $25,67 | $25,00 | 72,20K |
| 2026-07-23 | $25,10 | -1,38 % | $25,44 | $25,69 | $24,89 | 156,90K |
| 2026-07-22 | $25,45 | -1,43 % | $25,91 | $26,09 | $24,88 | 113,80K |
| 2026-07-21 | $25,82 | +1,53 % | $25,43 | $25,89 | $25,00 | 91,70K |
| 2026-07-20 | $25,43 | -1,97 % | $25,94 | $26,20 | $25,24 | 118,20K |
| 2026-07-17 | $25,94 | +1,45 % | $25,17 | $26,00 | $24,09 | 101,80K |
| 2026-07-16 | $25,57 | +1,95 % | $25,13 | $25,90 | $24,63 | 130,50K |
| 2026-07-15 | $25,08 | -1,95 % | $25,52 | $26,05 | $24,52 | 141,60K |
| 2026-07-14 | $25,58 | +0,83 % | $25,57 | $25,99 | $25,30 | 95,70K |
| 2026-07-13 | $25,37 | -1,40 % | $25,60 | $26,33 | $25,12 | 292,50K |
| 2026-07-10 | $25,73 | -0,43 % | $25,90 | $26,36 | $25,26 | 178,90K |
| 2026-07-09 | $25,84 | +4,36 % | $24,54 | $25,94 | $24,01 | 126,00K |
| 2026-07-08 | $24,76 | -2,60 % | $25,25 | $25,67 | $24,50 | 263,30K |
| 2026-07-07 | $25,42 | +5,00 % | $24,28 | $25,71 | $23,78 | 210,50K |
| 2026-07-06 | $24,21 | +1,47 % | $24,52 | $24,52 | $23,68 | 103,10K |
| 2026-07-02 | $23,86 | -2,89 % | $24,65 | $24,74 | $23,44 | 142,40K |
| 2026-07-01 | $24,57 | +5,86 % | $23,20 | $24,58 | $22,87 | 175,10K |
| 2026-06-30 | $23,21 | +3,29 % | $22,61 | $23,31 | $21,86 | 278,30K |
| 2026-06-29 | $22,47 | +0,58 % | $22,64 | $23,23 | $21,95 | 156,70K |
| 2026-06-26 | $22,34 | +0,90 % | $22,21 | $23,23 | $22,07 | 532,80K |
| 2026-06-25 | $22,14 | 0,00 % | $22,15 | $22,61 | $21,50 | 98,00K |
| 2026-06-24 | $22,14 | +0,50 % | $22,19 | $22,93 | $21,90 | 146,00K |
| 2026-06-23 | $22,03 | +3,19 % | $21,20 | $22,31 | $20,68 | 152,70K |
| 2026-06-22 | $21,35 | -5,99 % | $22,49 | $22,76 | $21,12 | 132,80K |
| 2026-06-18 | $22,71 | +0,84 % | $22,92 | $23,62 | $21,99 | 247,70K |
| 2026-06-17 | $22,52 | -0,88 % | $22,54 | $22,86 | $22,01 | 103,60K |
| 2026-06-16 | $22,72 | -1,56 % | $23,10 | $23,55 | $22,31 | 109,00K |
| 2026-06-15 | $23,08 | +1,94 % | $22,65 | $23,11 | $21,77 | 221,00K |
| 2026-06-12 | $22,64 | -2,41 % | $23,45 | $23,56 | $21,82 | 142,70K |
| 2026-06-11 | $23,20 | +1,05 % | $23,02 | $23,48 | $22,21 | 212,60K |
| 2026-06-10 | $22,96 | -4,33 % | $24,00 | $25,12 | $22,90 | 243,10K |
| 2026-06-09 | $24,00 | +0,97 % | $23,85 | $24,29 | $23,33 | 150,00K |
| 2026-06-08 | $23,77 | -0,21 % | $23,71 | $24,17 | $23,14 | 139,30K |
| 2026-06-05 | $23,82 | +4,11 % | $23,22 | $23,89 | $22,81 | 147,80K |
| 2026-06-04 | $22,88 | +4,52 % | $22,09 | $23,08 | $22,01 | 136,60K |
| 2026-06-03 | $21,89 | -2,67 % | $22,42 | $22,54 | $21,50 | 107,60K |
| 2026-06-02 | $22,49 | -0,79 % | $22,60 | $23,06 | $22,17 | 130,00K |
| 2026-06-01 | $22,67 | +4,71 % | $21,72 | $22,76 | $21,30 | 169,60K |
| 2026-05-29 | $21,65 | +4,14 % | $20,79 | $21,86 | $20,62 | 164,30K |
| 2026-05-28 | $20,79 | -0,53 % | $20,80 | $21,12 | $20,44 | 103,20K |
| 2026-05-27 | $20,90 | -1,51 % | $21,22 | $21,71 | $20,58 | 135,50K |
| 2026-05-26 | $21,22 | +1,24 % | $21,05 | $21,45 | $20,94 | 100,70K |