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 | $27,65 | +10,80 % | $26,06 | $28,24 | $25,96 | 849,05K |
| 2026-09-30 | $24,95 | +0,28 % | $24,99 | $26,97 | $22,65 | 5,30M |
| 2026-09-29 | $24,88 | -2,24 % | $25,52 | $26,01 | $23,93 | 3,46M |
| 2026-09-28 | $25,45 | -6,02 % | $26,80 | $26,80 | $24,61 | 3,37M |
| 2026-09-25 | $27,08 | -7,86 % | $29,08 | $29,23 | $26,70 | 2,71M |
| 2026-09-24 | $29,39 | -2,71 % | $30,02 | $30,66 | $28,21 | 2,19M |
| 2026-09-23 | $30,21 | -0,98 % | $30,32 | $31,26 | $28,84 | 2,47M |
| 2026-09-22 | $30,51 | +10,82 % | $28,12 | $30,78 | $27,48 | 2,34M |
| 2026-09-21 | $27,53 | -1,22 % | $27,74 | $28,35 | $26,69 | 1,22M |
| 2026-09-18 | $27,87 | -1,66 % | $28,06 | $28,70 | $27,28 | 5,47M |
| 2026-09-17 | $28,34 | -2,81 % | $29,00 | $29,11 | $28,06 | 1,92M |
| 2026-09-16 | $29,16 | -0,17 % | $28,77 | $29,51 | $27,89 | 1,49M |
| 2026-09-15 | $29,21 | -0,20 % | $28,78 | $29,94 | $28,60 | 1,14M |
| 2026-09-14 | $29,27 | +3,65 % | $28,76 | $30,34 | $28,72 | 1,29M |
| 2026-09-11 | $28,24 | +4,59 % | $27,13 | $28,38 | $26,43 | 985,70K |
| 2026-09-10 | $27,00 | -0,26 % | $27,05 | $27,47 | $26,25 | 938,70K |
| 2026-09-09 | $27,07 | -4,24 % | $28,13 | $28,14 | $26,13 | 1,56M |
| 2026-09-08 | $28,27 | -12,10 % | $31,77 | $31,80 | $28,20 | 1,70M |
| 2026-09-04 | $32,16 | -2,10 % | $32,48 | $32,54 | $31,43 | 862,10K |
| 2026-09-03 | $32,85 | +1,48 % | $32,88 | $33,75 | $32,12 | 1,08M |
| 2026-09-02 | $32,37 | +0,28 % | $31,80 | $33,44 | $31,43 | 1,16M |
| 2026-09-01 | $32,28 | +7,24 % | $29,95 | $33,84 | $29,52 | 2,39M |
| 2026-08-31 | $30,10 | +2,45 % | $29,38 | $30,32 | $28,32 | 1,63M |
| 2026-08-28 | $29,38 | +4,44 % | $28,25 | $29,93 | $27,83 | 1,25M |
| 2026-08-27 | $28,13 | +0,97 % | $27,84 | $28,82 | $27,65 | 1,01M |
| 2026-08-26 | $27,86 | +3,68 % | $25,71 | $27,88 | $25,71 | 1,10M |
| 2026-08-25 | $26,87 | +3,23 % | $25,39 | $26,94 | $25,39 | 1,13M |
| 2026-08-24 | $26,03 | +2,48 % | $25,54 | $26,92 | $25,27 | 1,05M |
| 2026-08-21 | $25,40 | +0,79 % | $25,39 | $26,55 | $25,12 | 1,09M |
| 2026-08-20 | $25,20 | -2,02 % | $25,94 | $26,40 | $25,16 | 943,60K |
| 2026-08-19 | $25,72 | +8,66 % | $23,88 | $26,45 | $23,80 | 2,29M |
| 2026-08-18 | $23,67 | +1,46 % | $23,70 | $23,94 | $22,43 | 1,36M |
| 2026-08-17 | $23,33 | -4,74 % | $24,45 | $24,47 | $22,81 | 1,20M |
| 2026-08-14 | $24,49 | -1,53 % | $25,44 | $25,54 | $24,36 | 880,20K |
| 2026-08-13 | $24,87 | +1,47 % | $24,62 | $25,14 | $23,90 | 889,90K |
| 2026-08-12 | $24,51 | -4,59 % | $25,22 | $25,51 | $24,35 | 918,10K |
| 2026-08-11 | $25,69 | +0,75 % | $25,29 | $25,98 | $24,71 | 709,30K |
| 2026-08-10 | $25,50 | -0,86 % | $25,71 | $26,31 | $25,19 | 705,20K |
| 2026-08-07 | $25,72 | -2,35 % | $26,77 | $26,82 | $25,56 | 826,00K |
| 2026-08-06 | $26,34 | +1,07 % | $25,40 | $26,56 | $24,90 | 909,60K |
| 2026-08-05 | $26,06 | +2,20 % | $25,84 | $26,08 | $24,83 | 1,17M |
| 2026-08-04 | $25,50 | +2,20 % | $24,40 | $25,80 | $24,22 | 1,91M |
| 2026-08-03 | $24,95 | +1,42 % | $25,63 | $25,93 | $24,81 | 1,22M |
| 2026-07-31 | $24,60 | -1,20 % | $24,39 | $24,83 | $23,83 | 980,70K |
| 2026-07-30 | $24,90 | -6,25 % | $26,10 | $26,26 | $24,32 | 946,20K |
| 2026-07-29 | $26,56 | +4,53 % | $25,42 | $26,88 | $25,38 | 1,49M |
| 2026-07-28 | $25,41 | +3,46 % | $24,55 | $26,50 | $24,39 | 1,92M |
| 2026-07-27 | $24,56 | +10,38 % | $22,99 | $25,25 | $22,82 | 1,31M |
| 2026-07-24 | $22,25 | +1,41 % | $21,73 | $22,84 | $21,73 | 1,10M |
| 2026-07-23 | $21,94 | -8,16 % | $23,71 | $23,73 | $21,65 | 1,41M |
| 2026-07-22 | $23,89 | +0,42 % | $24,19 | $24,62 | $23,56 | 1,03M |
| 2026-07-21 | $23,79 | -1,86 % | $24,01 | $24,64 | $23,59 | 1,04M |
| 2026-07-20 | $24,24 | -0,78 % | $24,34 | $24,99 | $23,48 | 1,14M |
| 2026-07-17 | $24,43 | -4,64 % | $25,34 | $26,16 | $24,36 | 1,07M |
| 2026-07-16 | $25,62 | +3,10 % | $25,49 | $26,05 | $24,88 | 1,56M |
| 2026-07-15 | $24,85 | +5,43 % | $24,08 | $25,53 | $24,03 | 1,63M |
| 2026-07-14 | $23,57 | -5,27 % | $24,04 | $24,12 | $23,00 | 1,47M |
| 2026-07-13 | $24,88 | +12,07 % | $22,47 | $25,69 | $22,47 | 2,01M |
| 2026-07-10 | $22,20 | +5,87 % | $22,02 | $22,28 | $21,01 | 1,79M |
| 2026-07-09 | $20,97 | -1,92 % | $21,06 | $21,31 | $20,32 | 2,56M |
| 2026-07-08 | $21,38 | -6,43 % | $22,61 | $23,07 | $21,13 | 1,79M |
| 2026-07-07 | $22,85 | -2,43 % | $24,39 | $25,04 | $22,75 | 1,36M |
| 2026-07-06 | $23,42 | -0,76 % | $23,38 | $24,67 | $23,28 | 2,17M |
| 2026-07-02 | $23,60 | -3,32 % | $23,77 | $25,60 | $23,55 | 2,51M |
| 2026-07-01 | $24,41 | +8,95 % | $23,38 | $25,18 | $22,66 | 2,87M |
| 2026-06-30 | $22,41 | -11,20 % | $20,02 | $22,85 | $19,12 | 6,76M |
| 2026-06-29 | $25,23 | +0,92 % | $25,49 | $25,70 | $23,68 | 3,94M |
| 2026-06-26 | $25,00 | +11,01 % | $22,54 | $25,29 | $22,54 | 7,26M |
| 2026-06-25 | $22,52 | -7,10 % | $24,12 | $24,57 | $22,10 | 2,27M |
| 2026-06-24 | $24,24 | -0,41 % | $24,34 | $24,86 | $23,91 | 1,05M |
| 2026-06-23 | $24,34 | +1,71 % | $24,40 | $24,83 | $23,80 | 1,26M |
| 2026-06-22 | $23,93 | -4,59 % | $24,72 | $25,29 | $23,78 | 2,05M |
| 2026-06-18 | $25,08 | -1,34 % | $25,73 | $25,73 | $23,68 | 9,53M |
| 2026-06-17 | $25,42 | -4,51 % | $26,48 | $27,25 | $24,99 | 1,19M |
| 2026-06-16 | $26,62 | +1,64 % | $25,94 | $26,78 | $25,80 | 878,20K |
| 2026-06-15 | $26,19 | -0,04 % | $26,59 | $27,40 | $26,05 | 837,50K |
| 2026-06-12 | $26,20 | -0,27 % | $26,35 | $26,69 | $25,65 | 591,80K |
| 2026-06-11 | $26,27 | +2,02 % | $25,50 | $26,27 | $24,71 | 988,80K |
| 2026-06-10 | $25,75 | -5,64 % | $27,24 | $27,58 | $25,72 | 1,11M |
| 2026-06-09 | $27,29 | -0,33 % | $27,31 | $28,39 | $26,63 | 756,70K |
| 2026-06-08 | $27,38 | -1,58 % | $27,77 | $28,33 | $26,42 | 1,32M |
| 2026-06-05 | $27,82 | -2,63 % | $28,55 | $28,63 | $27,40 | 888,70K |
| 2026-06-04 | $28,57 | +3,22 % | $28,62 | $29,48 | $27,80 | 1,40M |
| 2026-06-03 | $27,68 | -2,84 % | $28,33 | $28,40 | $26,47 | 1,38M |
| 2026-06-02 | $28,49 | -5,13 % | $29,19 | $29,19 | $28,12 | 970,40K |
| 2026-06-01 | $30,03 | +6,15 % | $28,52 | $30,24 | $28,28 | 1,88M |
| 2026-05-29 | $28,29 | +6,84 % | $26,54 | $28,46 | $26,28 | 2,01M |
| 2026-05-28 | $26,48 | +0,88 % | $26,25 | $26,78 | $25,88 | 874,20K |
| 2026-05-27 | $26,25 | +1,33 % | $25,77 | $26,77 | $25,77 | 1,05M |
| 2026-05-26 | $25,91 | -1,65 % | $26,36 | $26,44 | $25,37 | 1,05M |