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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,81 | -1,04 % | $21,84 | $21,92 | $21,13 | 505,30K |
| 2026-09-30 | $22,04 | -0,05 % | $22,22 | $22,39 | $21,83 | 503,70K |
| 2026-09-29 | $22,05 | -1,52 % | $22,44 | $22,44 | $22,02 | 294,20K |
| 2026-09-28 | $22,39 | -1,02 % | $22,10 | $22,43 | $21,72 | 286,90K |
| 2026-09-25 | $22,62 | -0,57 % | $22,72 | $22,81 | $22,41 | 301,50K |
| 2026-09-24 | $22,75 | -1,94 % | $23,14 | $23,14 | $22,55 | 462,50K |
| 2026-09-23 | $23,20 | -2,52 % | $23,52 | $23,61 | $23,06 | 261,00K |
| 2026-09-22 | $23,80 | +0,98 % | $23,78 | $24,19 | $23,58 | 489,80K |
| 2026-09-21 | $23,57 | -1,26 % | $23,85 | $24,07 | $23,49 | 390,70K |
| 2026-09-18 | $23,87 | -0,13 % | $23,92 | $24,00 | $23,37 | 786,00K |
| 2026-09-17 | $23,90 | +0,13 % | $24,43 | $24,43 | $23,84 | 229,10K |
| 2026-09-16 | $23,87 | -0,25 % | $24,18 | $24,25 | $23,58 | 386,10K |
| 2026-09-15 | $23,93 | -0,54 % | $23,99 | $24,02 | $23,46 | 274,80K |
| 2026-09-14 | $24,06 | -2,98 % | $24,21 | $24,41 | $23,91 | 346,50K |
| 2026-09-11 | $24,80 | -1,08 % | $25,19 | $25,46 | $24,77 | 424,10K |
| 2026-09-10 | $25,07 | -2,18 % | $24,99 | $25,50 | $24,46 | 508,50K |
| 2026-09-09 | $25,63 | -0,62 % | $25,99 | $26,13 | $25,35 | 489,60K |
| 2026-09-08 | $25,79 | +1,86 % | $25,49 | $26,11 | $25,45 | 297,50K |
| 2026-09-04 | $25,32 | +0,72 % | $25,07 | $25,59 | $25,02 | 362,40K |
| 2026-09-03 | $25,14 | -1,76 % | $26,14 | $26,34 | $24,81 | 259,10K |
| 2026-09-02 | $25,59 | +4,75 % | $24,80 | $25,82 | $24,80 | 470,60K |
| 2026-09-01 | $24,43 | -1,73 % | $24,34 | $24,75 | $24,17 | 452,00K |
| 2026-08-31 | $24,86 | +0,97 % | $24,64 | $24,91 | $24,35 | 393,50K |
| 2026-08-28 | $24,62 | -1,28 % | $25,08 | $25,40 | $24,62 | 390,80K |
| 2026-08-27 | $24,94 | +1,18 % | $24,40 | $25,08 | $24,32 | 399,30K |
| 2026-08-26 | $24,65 | +0,33 % | $24,55 | $25,00 | $24,44 | 321,00K |
| 2026-08-25 | $24,57 | +0,29 % | $24,54 | $24,67 | $24,18 | 395,40K |
| 2026-08-24 | $24,50 | -5,77 % | $26,32 | $26,41 | $24,42 | 535,40K |
| 2026-08-21 | $26,00 | +5,61 % | $25,19 | $26,01 | $25,02 | 575,50K |
| 2026-08-20 | $24,62 | -4,20 % | $25,35 | $25,71 | $24,45 | 452,30K |
| 2026-08-19 | $25,70 | +3,96 % | $25,25 | $26,50 | $25,03 | 504,50K |
| 2026-08-18 | $24,72 | -4,04 % | $25,89 | $25,91 | $24,47 | 548,90K |
| 2026-08-17 | $25,76 | -2,31 % | $26,49 | $26,87 | $25,76 | 332,70K |
| 2026-08-14 | $26,37 | +0,38 % | $26,31 | $26,61 | $26,15 | 250,50K |
| 2026-08-13 | $26,27 | -1,35 % | $26,48 | $26,80 | $26,04 | 369,00K |
| 2026-08-12 | $26,63 | -1,30 % | $27,22 | $27,22 | $26,00 | 570,50K |
| 2026-08-11 | $26,98 | -0,15 % | $27,02 | $27,28 | $26,07 | 475,70K |
| 2026-08-10 | $27,02 | -1,21 % | $26,00 | $27,17 | $25,83 | 716,80K |
| 2026-08-07 | $27,35 | +6,59 % | $26,00 | $27,82 | $25,99 | 793,70K |
| 2026-08-06 | $25,66 | -14,55 % | $28,25 | $28,25 | $23,09 | 1,87M |
| 2026-08-05 | $30,03 | +0,74 % | $30,26 | $30,55 | $29,20 | 475,90K |
| 2026-08-04 | $29,81 | +3,65 % | $29,30 | $30,40 | $29,02 | 500,50K |
| 2026-08-03 | $28,76 | -1,98 % | $29,27 | $29,27 | $28,30 | 383,60K |
| 2026-07-31 | $29,34 | -1,48 % | $29,92 | $30,01 | $28,94 | 292,90K |
| 2026-07-30 | $29,78 | +1,57 % | $30,00 | $30,16 | $29,54 | 407,30K |
| 2026-07-29 | $29,32 | -1,25 % | $29,36 | $29,73 | $28,47 | 469,60K |
| 2026-07-28 | $29,69 | -0,27 % | $29,45 | $29,92 | $28,84 | 388,10K |
| 2026-07-27 | $29,77 | +1,12 % | $29,67 | $29,94 | $28,81 | 250,00K |
| 2026-07-24 | $29,44 | -1,34 % | $29,67 | $29,87 | $29,09 | 290,30K |
| 2026-07-23 | $29,84 | -1,00 % | $29,84 | $30,27 | $29,10 | 327,40K |
| 2026-07-22 | $30,14 | +0,77 % | $30,12 | $30,60 | $29,76 | 359,40K |
| 2026-07-21 | $29,91 | +1,84 % | $29,85 | $30,09 | $29,40 | 409,10K |
| 2026-07-20 | $29,37 | -0,31 % | $29,36 | $29,83 | $28,86 | 211,40K |
| 2026-07-17 | $29,46 | +0,37 % | $28,77 | $29,88 | $28,74 | 296,40K |
| 2026-07-16 | $29,35 | -2,23 % | $29,75 | $29,84 | $28,82 | 343,20K |
| 2026-07-15 | $30,02 | +0,74 % | $29,87 | $30,51 | $29,42 | 257,80K |
| 2026-07-14 | $29,80 | +0,91 % | $30,01 | $30,54 | $29,34 | 283,80K |
| 2026-07-13 | $29,53 | -1,04 % | $29,38 | $30,36 | $29,37 | 291,00K |
| 2026-07-10 | $29,84 | +2,79 % | $29,25 | $30,01 | $28,97 | 246,40K |
| 2026-07-09 | $29,03 | -0,21 % | $29,52 | $29,53 | $28,98 | 360,70K |
| 2026-07-08 | $29,09 | +0,80 % | $28,42 | $29,19 | $28,27 | 461,60K |
| 2026-07-07 | $28,86 | -3,15 % | $29,81 | $29,86 | $28,50 | 377,40K |
| 2026-07-06 | $29,80 | -0,50 % | $30,00 | $30,51 | $29,72 | 319,00K |
| 2026-07-02 | $29,95 | -2,25 % | $31,05 | $31,62 | $28,71 | 442,40K |
| 2026-07-01 | $30,64 | -1,57 % | $30,69 | $31,85 | $30,61 | 562,30K |
| 2026-06-30 | $31,13 | -0,42 % | $31,89 | $32,05 | $30,96 | 455,10K |
| 2026-06-29 | $31,26 | +0,51 % | $31,20 | $31,67 | $30,70 | 508,00K |
| 2026-06-26 | $31,10 | +5,07 % | $29,21 | $31,16 | $28,99 | 1,19M |
| 2026-06-25 | $29,60 | +3,28 % | $29,10 | $29,79 | $28,67 | 354,80K |
| 2026-06-24 | $28,66 | +1,92 % | $27,72 | $28,77 | $27,59 | 562,00K |
| 2026-06-23 | $28,12 | -2,60 % | $27,75 | $28,79 | $27,60 | 438,00K |
| 2026-06-22 | $28,87 | -5,59 % | $30,21 | $30,21 | $28,59 | 487,40K |
| 2026-06-18 | $30,58 | -1,64 % | $31,23 | $31,23 | $29,91 | 616,00K |
| 2026-06-17 | $31,09 | +0,03 % | $31,08 | $32,11 | $30,89 | 450,60K |
| 2026-06-16 | $31,08 | 0,00 % | $31,07 | $31,74 | $30,74 | 533,90K |
| 2026-06-15 | $31,08 | -1,21 % | $32,14 | $32,48 | $30,75 | 464,10K |
| 2026-06-12 | $31,46 | +4,14 % | $30,45 | $31,94 | $30,43 | 435,90K |
| 2026-06-11 | $30,21 | +4,35 % | $29,49 | $30,29 | $29,06 | 410,20K |
| 2026-06-10 | $28,95 | -1,26 % | $28,91 | $29,74 | $28,34 | 465,30K |
| 2026-06-09 | $29,32 | -1,64 % | $30,37 | $30,62 | $28,50 | 550,50K |
| 2026-06-08 | $29,81 | +0,61 % | $30,12 | $30,52 | $29,46 | 636,40K |
| 2026-06-05 | $29,63 | -5,55 % | $30,78 | $31,15 | $29,55 | 635,50K |
| 2026-06-04 | $31,37 | -3,89 % | $32,13 | $32,19 | $31,06 | 536,40K |
| 2026-06-03 | $32,64 | -2,04 % | $33,11 | $33,31 | $32,45 | 578,30K |
| 2026-06-02 | $33,32 | -0,57 % | $33,61 | $34,50 | $32,62 | 1,14M |
| 2026-06-01 | $33,51 | +4,98 % | $32,86 | $33,65 | $32,12 | 1,19M |
| 2026-05-29 | $31,92 | -1,72 % | $32,40 | $32,70 | $31,52 | 613,30K |
| 2026-05-28 | $32,48 | +2,46 % | $31,50 | $32,51 | $31,26 | 786,80K |
| 2026-05-27 | $31,70 | +0,57 % | $31,57 | $32,13 | $30,87 | 628,60K |
| 2026-05-26 | $31,52 | +3,04 % | $31,16 | $31,72 | $30,77 | 641,90K |