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 | $21,76 | +0,74 % | $21,72 | $22,00 | $21,69 | 34,94M |
| 2026-09-29 | $21,60 | -0,87 % | $21,75 | $21,81 | $21,46 | 21,44M |
| 2026-09-28 | $21,79 | -0,55 % | $21,92 | $21,97 | $21,50 | 32,51M |
| 2026-09-25 | $21,91 | -0,99 % | $21,76 | $21,98 | $21,41 | 41,80M |
| 2026-09-24 | $22,13 | -1,86 % | $22,70 | $22,81 | $22,02 | 36,09M |
| 2026-09-23 | $22,55 | +0,58 % | $22,36 | $22,87 | $22,03 | 38,89M |
| 2026-09-22 | $22,42 | -2,22 % | $23,09 | $23,13 | $22,35 | 45,15M |
| 2026-09-21 | $22,93 | +0,84 % | $22,80 | $23,08 | $22,49 | 29,12M |
| 2026-09-18 | $22,74 | -0,74 % | $22,67 | $22,91 | $22,36 | 64,98M |
| 2026-09-17 | $22,91 | -3,46 % | $23,80 | $23,94 | $22,84 | 36,30M |
| 2026-09-16 | $23,73 | -2,83 % | $24,38 | $24,47 | $23,59 | 24,30M |
| 2026-09-15 | $24,42 | -1,85 % | $24,61 | $24,77 | $24,37 | 27,25M |
| 2026-09-14 | $24,88 | -1,27 % | $25,33 | $25,45 | $24,82 | 37,72M |
| 2026-09-11 | $25,20 | +0,12 % | $25,21 | $25,41 | $25,00 | 16,04M |
| 2026-09-10 | $25,17 | +2,36 % | $24,60 | $25,34 | $24,51 | 23,80M |
| 2026-09-09 | $24,59 | -6,61 % | $26,19 | $26,25 | $24,19 | 47,08M |
| 2026-09-08 | $26,33 | -0,60 % | $26,31 | $26,40 | $25,96 | 27,06M |
| 2026-09-04 | $26,49 | -0,60 % | $26,62 | $26,73 | $26,38 | 17,28M |
| 2026-09-03 | $26,65 | -0,60 % | $26,89 | $27,13 | $26,50 | 21,94M |
| 2026-09-02 | $26,81 | +1,94 % | $26,49 | $27,19 | $26,46 | 18,89M |
| 2026-09-01 | $26,30 | -1,20 % | $26,52 | $26,76 | $26,27 | 19,37M |
| 2026-08-31 | $26,62 | -1,63 % | $26,83 | $26,97 | $26,60 | 23,31M |
| 2026-08-28 | $27,06 | +2,46 % | $26,74 | $27,12 | $26,53 | 20,59M |
| 2026-08-27 | $26,41 | -2,90 % | $26,81 | $27,05 | $26,37 | 20,70M |
| 2026-08-26 | $27,20 | +0,37 % | $27,11 | $27,27 | $26,97 | 13,76M |
| 2026-08-25 | $27,10 | +0,30 % | $26,90 | $27,35 | $26,69 | 22,65M |
| 2026-08-24 | $27,02 | +0,63 % | $26,90 | $27,18 | $26,84 | 16,80M |
| 2026-08-21 | $26,85 | +1,63 % | $26,57 | $26,97 | $26,43 | 20,31M |
| 2026-08-20 | $26,42 | -0,64 % | $26,57 | $26,76 | $26,25 | 18,87M |
| 2026-08-19 | $26,59 | +1,49 % | $26,14 | $27,04 | $26,14 | 23,09M |
| 2026-08-18 | $26,20 | +2,46 % | $25,90 | $26,28 | $25,70 | 26,61M |
| 2026-08-17 | $25,57 | -2,33 % | $25,88 | $26,09 | $25,50 | 21,55M |
| 2026-08-14 | $26,18 | 0,00 % | $26,31 | $26,49 | $26,13 | 20,01M |
| 2026-08-13 | $26,18 | +2,79 % | $25,63 | $26,26 | $25,62 | 18,08M |
| 2026-08-12 | $25,47 | -0,70 % | $25,54 | $25,63 | $25,07 | 21,39M |
| 2026-08-11 | $25,65 | +1,79 % | $25,04 | $25,68 | $25,04 | 22,28M |
| 2026-08-10 | $25,20 | -0,63 % | $25,16 | $25,24 | $24,78 | 19,02M |
| 2026-08-07 | $25,36 | +0,75 % | $24,99 | $25,50 | $24,94 | 19,06M |
| 2026-08-06 | $25,17 | +1,70 % | $24,99 | $25,20 | $24,76 | 27,60M |
| 2026-08-05 | $24,75 | -0,72 % | $24,92 | $24,93 | $24,34 | 28,98M |
| 2026-08-04 | $24,93 | +1,51 % | $24,40 | $24,97 | $24,33 | 31,99M |
| 2026-08-03 | $24,56 | +2,50 % | $24,43 | $24,90 | $24,39 | 37,77M |
| 2026-07-31 | $23,96 | +1,23 % | $23,44 | $24,15 | $23,28 | 28,20M |
| 2026-07-30 | $23,67 | -3,82 % | $23,85 | $24,09 | $23,36 | 29,27M |
| 2026-07-29 | $24,61 | +1,74 % | $24,16 | $24,88 | $23,84 | 37,05M |
| 2026-07-28 | $24,19 | +6,10 % | $23,25 | $24,26 | $23,23 | 41,67M |
| 2026-07-27 | $22,80 | +2,24 % | $22,43 | $23,29 | $22,36 | 37,49M |
| 2026-07-24 | $22,30 | +1,73 % | $21,30 | $22,49 | $21,28 | 48,23M |
| 2026-07-23 | $21,92 | -6,80 % | $24,01 | $24,01 | $21,91 | 53,01M |
| 2026-07-22 | $23,52 | -1,22 % | $24,16 | $24,25 | $23,49 | 36,65M |
| 2026-07-21 | $23,81 | +0,13 % | $23,71 | $23,95 | $23,58 | 27,10M |
| 2026-07-20 | $23,78 | -0,04 % | $23,88 | $23,99 | $23,37 | 37,18M |
| 2026-07-17 | $23,79 | -1,29 % | $24,35 | $24,68 | $23,66 | 40,12M |
| 2026-07-16 | $24,10 | +2,60 % | $23,72 | $24,28 | $23,60 | 32,23M |
| 2026-07-15 | $23,49 | +1,29 % | $23,24 | $23,81 | $23,18 | 22,87M |
| 2026-07-14 | $23,19 | -3,25 % | $23,83 | $23,94 | $23,17 | 26,07M |
| 2026-07-13 | $23,97 | +1,70 % | $23,96 | $24,28 | $23,78 | 30,71M |
| 2026-07-10 | $23,57 | +0,94 % | $23,49 | $23,73 | $23,35 | 25,49M |
| 2026-07-09 | $23,35 | +0,69 % | $23,08 | $23,41 | $22,80 | 27,02M |
| 2026-07-08 | $23,19 | -0,94 % | $23,54 | $23,77 | $23,17 | 26,68M |
| 2026-07-07 | $23,41 | +0,13 % | $23,86 | $24,24 | $23,37 | 33,02M |
| 2026-07-06 | $23,38 | -1,72 % | $23,77 | $23,97 | $23,22 | 42,49M |
| 2026-07-02 | $23,79 | +0,25 % | $23,79 | $23,92 | $23,08 | 43,72M |
| 2026-07-01 | $23,73 | -3,34 % | $24,25 | $24,49 | $23,58 | 52,26M |
| 2026-06-30 | $24,55 | +1,36 % | $24,71 | $25,04 | $24,07 | 61,97M |
| 2026-06-29 | $24,22 | +4,53 % | $27,05 | $27,10 | $24,17 | 135,44M |
| 2026-06-26 | $23,17 | +2,12 % | $22,76 | $23,23 | $22,71 | 42,04M |
| 2026-06-25 | $22,69 | +0,22 % | $22,66 | $23,00 | $22,63 | 25,30M |
| 2026-06-24 | $22,64 | -0,70 % | $22,84 | $23,08 | $22,42 | 43,02M |
| 2026-06-23 | $22,80 | +2,15 % | $22,56 | $23,05 | $22,24 | 40,35M |
| 2026-06-22 | $22,32 | -0,49 % | $22,25 | $22,60 | $22,13 | 46,07M |
| 2026-06-18 | $22,43 | -1,15 % | $22,75 | $22,86 | $22,38 | 74,56M |
| 2026-06-17 | $22,69 | -4,10 % | $23,44 | $23,50 | $22,55 | 40,93M |
| 2026-06-16 | $23,66 | -1,29 % | $24,04 | $24,15 | $23,32 | 28,80M |
| 2026-06-15 | $23,97 | -2,16 % | $24,32 | $24,63 | $23,94 | 23,59M |
| 2026-06-12 | $24,50 | +2,21 % | $24,00 | $24,51 | $23,91 | 26,31M |
| 2026-06-11 | $23,97 | 0,00 % | $23,95 | $24,28 | $23,87 | 25,58M |
| 2026-06-10 | $23,97 | +0,50 % | $24,08 | $24,21 | $23,68 | 21,98M |
| 2026-06-09 | $23,85 | +0,38 % | $23,77 | $24,02 | $23,63 | 33,63M |
| 2026-06-08 | $23,76 | -0,25 % | $23,76 | $24,11 | $23,52 | 25,24M |
| 2026-06-05 | $23,82 | +2,10 % | $23,40 | $23,94 | $23,39 | 37,18M |
| 2026-06-04 | $23,33 | -0,81 % | $23,96 | $24,25 | $23,13 | 45,30M |
| 2026-06-03 | $23,52 | -5,35 % | $24,73 | $24,74 | $23,43 | 43,38M |
| 2026-06-02 | $24,85 | -0,80 % | $24,93 | $25,13 | $24,74 | 22,00M |
| 2026-06-01 | $25,05 | +0,72 % | $24,73 | $25,09 | $24,53 | 24,06M |
| 2026-05-29 | $24,87 | -1,15 % | $25,05 | $25,05 | $24,78 | 50,67M |
| 2026-05-28 | $25,16 | -0,24 % | $25,23 | $25,34 | $24,90 | 23,35M |
| 2026-05-27 | $25,22 | +0,28 % | $25,23 | $25,83 | $25,14 | 25,68M |
| 2026-05-26 | $25,15 | -0,24 % | $25,32 | $25,54 | $24,84 | 25,78M |
| 2026-05-22 | $25,21 | +0,52 % | $25,13 | $25,35 | $24,91 | 26,57M |