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 | $23,67 | +0,55 % | $23,48 | $23,71 | $23,13 | 42,98K |
| 2026-09-30 | $23,54 | +0,51 % | $23,65 | $23,81 | $23,15 | 247,90K |
| 2026-09-29 | $23,42 | +0,52 % | $23,40 | $23,51 | $22,84 | 203,00K |
| 2026-09-28 | $23,30 | -2,27 % | $23,00 | $23,39 | $22,22 | 219,40K |
| 2026-09-25 | $23,84 | -0,13 % | $23,79 | $24,05 | $23,34 | 159,60K |
| 2026-09-24 | $23,87 | -1,08 % | $24,00 | $24,08 | $23,27 | 131,80K |
| 2026-09-23 | $24,13 | -3,25 % | $24,43 | $24,50 | $23,75 | 168,00K |
| 2026-09-22 | $24,94 | +3,31 % | $24,20 | $25,00 | $24,00 | 210,90K |
| 2026-09-21 | $24,14 | +0,12 % | $24,21 | $24,50 | $23,91 | 261,40K |
| 2026-09-18 | $24,11 | -0,66 % | $24,28 | $24,53 | $23,72 | 419,50K |
| 2026-09-17 | $24,27 | +0,54 % | $24,43 | $24,84 | $24,15 | 166,50K |
| 2026-09-16 | $24,14 | -2,58 % | $25,16 | $25,49 | $23,63 | 201,40K |
| 2026-09-15 | $24,78 | -1,74 % | $25,40 | $25,44 | $24,43 | 114,80K |
| 2026-09-14 | $25,22 | -1,87 % | $24,90 | $25,65 | $24,46 | 203,50K |
| 2026-09-11 | $25,70 | +1,34 % | $25,80 | $26,09 | $25,19 | 111,70K |
| 2026-09-10 | $25,36 | -2,39 % | $25,50 | $25,79 | $25,08 | 183,70K |
| 2026-09-09 | $25,98 | -0,08 % | $26,35 | $26,88 | $25,90 | 166,20K |
| 2026-09-08 | $26,00 | -1,25 % | $26,15 | $26,61 | $25,96 | 119,90K |
| 2026-09-04 | $26,33 | +0,04 % | $25,54 | $26,38 | $25,32 | 116,20K |
| 2026-09-03 | $26,32 | +2,77 % | $26,32 | $26,40 | $25,32 | 183,10K |
| 2026-09-02 | $25,61 | +2,15 % | $25,28 | $25,87 | $25,28 | 176,70K |
| 2026-09-01 | $25,07 | -0,95 % | $24,60 | $25,99 | $24,54 | 169,50K |
| 2026-08-31 | $25,31 | -1,25 % | $25,42 | $25,56 | $24,87 | 152,80K |
| 2026-08-28 | $25,63 | +0,47 % | $25,70 | $26,25 | $25,07 | 162,20K |
| 2026-08-27 | $25,51 | +2,45 % | $24,95 | $25,60 | $24,74 | 149,50K |
| 2026-08-26 | $24,90 | -1,54 % | $24,91 | $25,03 | $24,54 | 217,50K |
| 2026-08-25 | $25,29 | +1,16 % | $24,75 | $25,37 | $24,58 | 177,40K |
| 2026-08-24 | $25,00 | +0,93 % | $25,15 | $25,24 | $24,60 | 162,40K |
| 2026-08-21 | $24,77 | -0,56 % | $25,37 | $25,39 | $24,55 | 225,70K |
| 2026-08-20 | $24,91 | +2,30 % | $24,15 | $25,18 | $24,15 | 204,80K |
| 2026-08-19 | $24,35 | +5,55 % | $24,00 | $24,83 | $23,94 | 245,10K |
| 2026-08-18 | $23,07 | -1,62 % | $24,25 | $24,30 | $22,83 | 277,80K |
| 2026-08-17 | $23,45 | +4,36 % | $23,17 | $24,06 | $23,00 | 259,70K |
| 2026-08-14 | $22,47 | -1,19 % | $22,75 | $23,26 | $22,40 | 137,60K |
| 2026-08-13 | $22,74 | -0,44 % | $22,85 | $23,13 | $22,20 | 239,20K |
| 2026-08-12 | $22,84 | -0,31 % | $23,09 | $23,73 | $22,81 | 194,20K |
| 2026-08-11 | $22,91 | +0,79 % | $22,61 | $23,00 | $22,20 | 220,90K |
| 2026-08-10 | $22,73 | +4,51 % | $22,00 | $22,90 | $21,98 | 285,60K |
| 2026-08-07 | $21,75 | +7,04 % | $21,26 | $21,80 | $21,25 | 191,70K |
| 2026-08-06 | $20,32 | -1,79 % | $20,48 | $20,79 | $20,17 | 112,90K |
| 2026-08-05 | $20,69 | +6,93 % | $20,31 | $20,73 | $19,96 | 308,50K |
| 2026-08-04 | $19,35 | +2,82 % | $19,07 | $19,69 | $19,07 | 189,60K |
| 2026-08-03 | $18,82 | +2,34 % | $18,31 | $18,87 | $18,25 | 131,20K |
| 2026-07-31 | $18,39 | -2,54 % | $18,55 | $18,66 | $18,09 | 175,70K |
| 2026-07-30 | $18,87 | +3,68 % | $18,49 | $18,92 | $18,01 | 136,50K |
| 2026-07-29 | $18,20 | -2,52 % | $18,59 | $18,59 | $17,99 | 156,40K |
| 2026-07-28 | $18,67 | -1,27 % | $18,64 | $18,90 | $18,28 | 157,40K |
| 2026-07-27 | $18,91 | +1,34 % | $19,00 | $19,19 | $18,33 | 143,40K |
| 2026-07-24 | $18,66 | +0,70 % | $18,56 | $19,08 | $18,40 | 137,70K |
| 2026-07-23 | $18,53 | -0,48 % | $18,03 | $18,64 | $17,94 | 165,90K |
| 2026-07-22 | $18,62 | +1,97 % | $18,45 | $18,94 | $18,45 | 259,90K |
| 2026-07-21 | $18,26 | +8,76 % | $17,10 | $18,34 | $17,10 | 265,90K |
| 2026-07-20 | $16,79 | -1,12 % | $17,35 | $17,70 | $16,69 | 244,40K |
| 2026-07-17 | $16,98 | -0,82 % | $16,93 | $17,37 | $16,81 | 165,80K |
| 2026-07-16 | $17,12 | -1,27 % | $17,07 | $17,32 | $16,80 | 290,90K |
| 2026-07-15 | $17,34 | +1,70 % | $17,04 | $17,48 | $17,00 | 198,90K |
| 2026-07-14 | $17,05 | -1,62 % | $17,68 | $18,08 | $17,02 | 279,90K |
| 2026-07-13 | $17,33 | -2,42 % | $15,90 | $17,67 | $15,85 | 598,00K |
| 2026-07-10 | $17,76 | -6,53 % | $18,72 | $18,81 | $17,62 | 540,80K |
| 2026-07-09 | $19,00 | +3,94 % | $18,49 | $19,06 | $18,40 | 279,10K |
| 2026-07-08 | $18,28 | -3,33 % | $18,50 | $18,90 | $18,12 | 319,60K |
| 2026-07-07 | $18,91 | -2,12 % | $19,21 | $19,41 | $18,62 | 243,20K |
| 2026-07-06 | $19,32 | -3,83 % | $20,23 | $20,38 | $19,15 | 237,30K |
| 2026-07-02 | $20,09 | +4,36 % | $19,62 | $20,45 | $19,62 | 195,20K |
| 2026-07-01 | $19,25 | +0,79 % | $19,07 | $19,78 | $19,07 | 144,10K |
| 2026-06-30 | $19,10 | -1,70 % | $19,48 | $19,50 | $18,99 | 113,30K |
| 2026-06-29 | $19,43 | -1,92 % | $19,99 | $19,99 | $19,15 | 182,20K |
| 2026-06-26 | $19,81 | +1,64 % | $19,46 | $20,21 | $19,46 | 534,80K |
| 2026-06-25 | $19,49 | -0,51 % | $19,99 | $19,99 | $19,20 | 180,00K |
| 2026-06-24 | $19,59 | -3,02 % | $19,81 | $20,11 | $19,51 | 516,40K |
| 2026-06-23 | $20,20 | -1,99 % | $19,96 | $20,56 | $19,67 | 384,10K |
| 2026-06-22 | $20,61 | -1,20 % | $20,48 | $20,75 | $20,13 | 181,00K |
| 2026-06-18 | $20,86 | +1,66 % | $20,91 | $21,13 | $20,29 | 424,50K |
| 2026-06-17 | $20,52 | -4,16 % | $21,09 | $21,80 | $20,43 | 368,30K |
| 2026-06-16 | $21,41 | +2,05 % | $21,19 | $21,59 | $20,93 | 150,40K |
| 2026-06-15 | $20,98 | +3,96 % | $21,35 | $21,75 | $20,94 | 391,00K |
| 2026-06-12 | $20,18 | +3,65 % | $19,71 | $20,31 | $19,53 | 192,60K |
| 2026-06-11 | $19,47 | +3,84 % | $18,75 | $19,60 | $18,62 | 229,80K |
| 2026-06-10 | $18,75 | -1,32 % | $18,69 | $19,09 | $18,45 | 328,10K |
| 2026-06-09 | $19,00 | -3,50 % | $19,87 | $20,24 | $18,92 | 387,80K |
| 2026-06-08 | $19,69 | -1,30 % | $20,00 | $20,61 | $19,59 | 178,50K |
| 2026-06-05 | $19,95 | -6,34 % | $20,94 | $20,99 | $19,91 | 223,60K |
| 2026-06-04 | $21,30 | +2,16 % | $21,01 | $21,69 | $20,88 | 122,60K |
| 2026-06-03 | $20,85 | -2,66 % | $21,16 | $21,42 | $20,68 | 244,10K |
| 2026-06-02 | $21,42 | -3,99 % | $22,00 | $22,32 | $21,21 | 294,30K |
| 2026-06-01 | $22,31 | -6,10 % | $23,25 | $23,55 | $22,19 | 328,30K |
| 2026-05-29 | $23,76 | +0,21 % | $23,64 | $24,19 | $23,18 | 119,40K |
| 2026-05-28 | $23,71 | +2,60 % | $23,02 | $24,08 | $22,64 | 248,60K |
| 2026-05-27 | $23,11 | -2,24 % | $23,06 | $23,63 | $23,03 | 159,00K |
| 2026-05-26 | $23,64 | +3,68 % | $23,09 | $23,72 | $22,84 | 167,90K |