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 | $23,17 | +1,87 % | $22,53 | $23,33 | $22,53 | 46,32K |
| 2026-09-30 | $22,75 | +1,07 % | $22,75 | $23,31 | $22,46 | 48,40K |
| 2026-09-29 | $22,51 | +0,04 % | $22,65 | $23,10 | $22,51 | 32,70K |
| 2026-09-28 | $22,50 | -3,06 % | $23,18 | $23,18 | $22,48 | 41,10K |
| 2026-09-25 | $23,21 | +0,48 % | $23,26 | $23,40 | $22,55 | 48,40K |
| 2026-09-24 | $23,10 | +0,70 % | $22,85 | $23,45 | $22,83 | 25,70K |
| 2026-09-23 | $22,94 | -3,61 % | $23,63 | $23,63 | $22,73 | 35,60K |
| 2026-09-22 | $23,80 | +1,19 % | $23,72 | $24,15 | $23,50 | 61,40K |
| 2026-09-21 | $23,52 | -2,81 % | $23,90 | $24,90 | $23,28 | 32,10K |
| 2026-09-18 | $24,20 | +2,33 % | $23,77 | $24,27 | $22,62 | 113,20K |
| 2026-09-17 | $23,65 | +0,98 % | $23,72 | $23,98 | $23,39 | 37,30K |
| 2026-09-16 | $23,42 | -0,64 % | $23,82 | $24,20 | $23,22 | 40,50K |
| 2026-09-15 | $23,57 | +0,68 % | $23,40 | $23,60 | $23,11 | 27,50K |
| 2026-09-14 | $23,41 | -1,43 % | $23,96 | $23,96 | $23,16 | 26,60K |
| 2026-09-11 | $23,75 | +0,30 % | $23,75 | $23,98 | $23,48 | 28,40K |
| 2026-09-10 | $23,68 | -0,04 % | $23,66 | $23,95 | $23,42 | 18,30K |
| 2026-09-09 | $23,69 | -0,08 % | $23,71 | $24,02 | $23,64 | 21,80K |
| 2026-09-08 | $23,71 | -1,70 % | $24,28 | $24,28 | $23,69 | 25,30K |
| 2026-09-04 | $24,12 | +0,33 % | $23,84 | $24,40 | $23,70 | 23,20K |
| 2026-09-03 | $24,04 | -0,50 % | $24,58 | $24,58 | $23,03 | 16,80K |
| 2026-09-02 | $24,16 | -2,27 % | $25,23 | $25,23 | $23,76 | 49,50K |
| 2026-09-01 | $24,72 | -1,32 % | $24,90 | $25,36 | $24,52 | 16,00K |
| 2026-08-31 | $25,05 | +0,20 % | $25,08 | $25,55 | $24,57 | 26,00K |
| 2026-08-28 | $25,00 | 0,00 % | $25,10 | $25,86 | $24,91 | 24,70K |
| 2026-08-27 | $25,00 | -0,95 % | $25,13 | $25,41 | $24,74 | 12,10K |
| 2026-08-26 | $25,24 | -0,39 % | $25,34 | $25,50 | $24,81 | 20,50K |
| 2026-08-25 | $25,34 | +1,00 % | $25,11 | $26,57 | $25,07 | 26,40K |
| 2026-08-24 | $25,09 | -4,05 % | $25,57 | $26,39 | $25,09 | 24,20K |
| 2026-08-21 | $26,15 | -0,11 % | $26,35 | $26,60 | $25,88 | 36,60K |
| 2026-08-20 | $26,18 | +0,31 % | $26,00 | $26,66 | $25,94 | 15,40K |
| 2026-08-19 | $26,10 | +0,12 % | $26,20 | $27,37 | $25,96 | 36,60K |
| 2026-08-18 | $26,07 | -0,80 % | $26,38 | $26,62 | $25,60 | 31,90K |
| 2026-08-17 | $26,28 | +3,83 % | $25,31 | $26,31 | $24,73 | 23,10K |
| 2026-08-14 | $25,31 | -1,98 % | $25,87 | $25,99 | $24,62 | 16,10K |
| 2026-08-13 | $25,82 | +2,18 % | $25,50 | $26,51 | $25,25 | 22,00K |
| 2026-08-12 | $25,27 | -0,24 % | $25,33 | $25,75 | $25,17 | 12,10K |
| 2026-08-11 | $25,33 | +0,40 % | $25,44 | $26,22 | $24,90 | 33,00K |
| 2026-08-10 | $25,23 | -4,68 % | $26,50 | $26,50 | $24,97 | 24,40K |
| 2026-08-07 | $26,47 | +8,35 % | $24,82 | $26,87 | $24,56 | 37,70K |
| 2026-08-06 | $24,43 | -0,08 % | $25,00 | $26,45 | $24,06 | 16,80K |
| 2026-08-05 | $24,45 | -0,41 % | $24,78 | $25,28 | $24,34 | 17,30K |
| 2026-08-04 | $24,55 | +2,29 % | $23,65 | $26,02 | $23,65 | 29,00K |
| 2026-08-03 | $24,00 | +1,87 % | $22,87 | $24,49 | $22,73 | 22,50K |
| 2026-07-31 | $23,56 | +0,99 % | $23,51 | $24,05 | $23,30 | 23,00K |
| 2026-07-30 | $23,33 | -0,85 % | $23,75 | $23,75 | $22,74 | 22,40K |
| 2026-07-29 | $23,53 | -2,77 % | $24,15 | $25,01 | $23,02 | 26,00K |
| 2026-07-28 | $24,20 | -0,37 % | $23,93 | $24,61 | $23,93 | 11,90K |
| 2026-07-27 | $24,29 | -1,02 % | $24,36 | $25,05 | $23,73 | 30,50K |
| 2026-07-24 | $24,54 | +0,53 % | $24,50 | $25,11 | $24,15 | 20,80K |
| 2026-07-23 | $24,41 | -1,69 % | $24,67 | $24,99 | $23,90 | 48,00K |
| 2026-07-22 | $24,83 | +0,24 % | $24,78 | $25,15 | $24,41 | 23,60K |
| 2026-07-21 | $24,77 | +6,95 % | $23,61 | $24,99 | $23,50 | 38,90K |
| 2026-07-20 | $23,16 | -7,06 % | $25,05 | $25,05 | $23,11 | 23,30K |
| 2026-07-17 | $24,92 | +0,56 % | $24,86 | $25,60 | $24,09 | 35,60K |
| 2026-07-16 | $24,78 | +0,41 % | $24,90 | $25,21 | $24,00 | 19,30K |
| 2026-07-15 | $24,68 | +4,58 % | $23,93 | $24,81 | $23,93 | 24,20K |
| 2026-07-14 | $23,60 | -0,08 % | $23,89 | $24,47 | $23,23 | 22,30K |
| 2026-07-13 | $23,62 | -2,56 % | $24,14 | $24,50 | $23,46 | 26,90K |
| 2026-07-10 | $24,24 | +3,50 % | $23,35 | $24,34 | $23,35 | 22,70K |
| 2026-07-09 | $23,42 | +0,39 % | $23,38 | $23,65 | $23,10 | 10,90K |
| 2026-07-08 | $23,33 | +0,21 % | $23,59 | $23,93 | $23,30 | 30,70K |
| 2026-07-07 | $23,28 | -0,85 % | $23,40 | $23,64 | $23,28 | 11,20K |
| 2026-07-06 | $23,48 | +0,13 % | $23,41 | $23,72 | $23,02 | 13,30K |
| 2026-07-02 | $23,45 | -0,68 % | $23,56 | $23,92 | $22,99 | 30,90K |
| 2026-07-01 | $23,61 | +0,04 % | $23,57 | $24,14 | $23,25 | 16,40K |
| 2026-06-30 | $23,60 | +0,64 % | $23,45 | $23,73 | $23,21 | 18,20K |
| 2026-06-29 | $23,45 | -0,93 % | $23,55 | $23,75 | $22,77 | 26,60K |
| 2026-06-26 | $23,67 | -0,42 % | $23,79 | $23,81 | $23,17 | 129,70K |
| 2026-06-25 | $23,77 | +0,64 % | $23,28 | $24,00 | $23,28 | 16,80K |
| 2026-06-24 | $23,62 | -0,84 % | $23,96 | $24,32 | $23,18 | 38,60K |
| 2026-06-23 | $23,82 | +2,06 % | $23,37 | $24,15 | $23,28 | 14,30K |
| 2026-06-22 | $23,34 | -1,93 % | $23,38 | $23,55 | $23,01 | 56,70K |
| 2026-06-18 | $23,80 | +2,10 % | $23,71 | $23,97 | $23,24 | 41,00K |
| 2026-06-17 | $23,31 | -0,51 % | $23,61 | $24,43 | $23,29 | 24,40K |
| 2026-06-16 | $23,43 | -5,64 % | $25,12 | $25,28 | $23,15 | 28,40K |
| 2026-06-15 | $24,83 | +0,77 % | $25,07 | $25,35 | $24,59 | 33,50K |
| 2026-06-12 | $24,64 | -0,12 % | $24,57 | $25,15 | $24,20 | 32,60K |
| 2026-06-11 | $24,67 | +4,14 % | $23,89 | $24,77 | $23,62 | 28,70K |
| 2026-06-10 | $23,69 | +1,94 % | $23,72 | $23,83 | $23,01 | 43,10K |
| 2026-06-09 | $23,24 | -0,04 % | $23,18 | $23,96 | $22,97 | 25,10K |
| 2026-06-08 | $23,25 | +0,74 % | $23,59 | $23,59 | $23,04 | 15,40K |
| 2026-06-05 | $23,08 | -2,49 % | $23,70 | $23,93 | $22,84 | 12,50K |
| 2026-06-04 | $23,67 | +0,68 % | $23,58 | $24,00 | $23,25 | 20,70K |
| 2026-06-03 | $23,51 | +0,81 % | $23,62 | $23,68 | $23,01 | 24,80K |
| 2026-06-02 | $23,32 | -0,13 % | $23,36 | $23,54 | $22,70 | 20,90K |
| 2026-06-01 | $23,35 | -1,44 % | $23,69 | $23,69 | $22,84 | 31,40K |
| 2026-05-29 | $23,69 | -3,27 % | $24,90 | $25,20 | $23,45 | 24,10K |
| 2026-05-28 | $24,49 | +2,86 % | $24,05 | $24,60 | $23,73 | 24,10K |
| 2026-05-27 | $23,81 | +0,72 % | $23,98 | $24,28 | $23,64 | 19,20K |
| 2026-05-26 | $23,64 | +0,47 % | $23,74 | $24,31 | $23,58 | 16,20K |