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 | $21,82 | -1,84 % | $22,14 | $22,33 | $21,82 | 811,60K |
| 2026-09-29 | $22,23 | -1,77 % | $22,61 | $22,92 | $21,62 | 1,02M |
| 2026-09-28 | $22,63 | +0,44 % | $22,63 | $23,17 | $22,35 | 687,40K |
| 2026-09-25 | $22,53 | -0,49 % | $22,58 | $22,91 | $22,29 | 503,40K |
| 2026-09-24 | $22,64 | +0,85 % | $22,27 | $22,77 | $21,90 | 650,10K |
| 2026-09-23 | $22,45 | -1,45 % | $23,23 | $23,69 | $21,77 | 878,40K |
| 2026-09-22 | $22,78 | -1,13 % | $23,46 | $23,51 | $22,64 | 808,20K |
| 2026-09-21 | $23,04 | +1,19 % | $22,78 | $23,23 | $22,50 | 928,30K |
| 2026-09-18 | $22,77 | +1,74 % | $22,17 | $22,93 | $22,07 | 1,99M |
| 2026-09-17 | $22,38 | +0,86 % | $22,36 | $22,64 | $22,08 | 707,40K |
| 2026-09-16 | $22,19 | +1,60 % | $21,84 | $22,80 | $21,68 | 1,15M |
| 2026-09-15 | $21,84 | -4,25 % | $22,81 | $22,92 | $21,65 | 954,00K |
| 2026-09-14 | $22,81 | +0,26 % | $22,80 | $23,19 | $22,50 | 824,30K |
| 2026-09-11 | $22,75 | -0,74 % | $23,02 | $23,25 | $22,64 | 661,30K |
| 2026-09-10 | $22,92 | -1,88 % | $23,38 | $23,45 | $22,72 | 889,10K |
| 2026-09-09 | $23,36 | -0,04 % | $23,56 | $24,11 | $23,11 | 1,08M |
| 2026-09-08 | $23,37 | -0,68 % | $23,33 | $23,82 | $23,11 | 1,11M |
| 2026-09-04 | $23,53 | -0,72 % | $23,54 | $24,32 | $23,37 | 900,80K |
| 2026-09-03 | $23,70 | -2,47 % | $24,30 | $24,42 | $23,64 | 859,20K |
| 2026-09-02 | $24,30 | +1,25 % | $24,15 | $24,82 | $23,84 | 852,70K |
| 2026-09-01 | $24,00 | -2,48 % | $24,85 | $25,46 | $23,93 | 1,41M |
| 2026-08-31 | $24,61 | -2,92 % | $25,12 | $25,42 | $24,47 | 1,04M |
| 2026-08-28 | $25,35 | -4,12 % | $26,32 | $26,69 | $25,16 | 814,00K |
| 2026-08-27 | $26,44 | -3,89 % | $27,26 | $27,41 | $26,21 | 850,10K |
| 2026-08-26 | $27,51 | +0,15 % | $27,58 | $28,25 | $27,01 | 613,20K |
| 2026-08-25 | $27,47 | +0,44 % | $27,47 | $27,75 | $27,13 | 551,90K |
| 2026-08-24 | $27,35 | +0,89 % | $27,08 | $27,99 | $26,87 | 758,40K |
| 2026-08-21 | $27,11 | -1,56 % | $27,68 | $27,68 | $26,96 | 704,90K |
| 2026-08-20 | $27,54 | -4,18 % | $28,35 | $28,50 | $27,25 | 606,60K |
| 2026-08-19 | $28,74 | +0,84 % | $28,89 | $29,65 | $28,51 | 769,40K |
| 2026-08-18 | $28,50 | +1,53 % | $28,40 | $28,76 | $28,10 | 800,20K |
| 2026-08-17 | $28,07 | -0,57 % | $28,37 | $29,01 | $27,87 | 864,80K |
| 2026-08-14 | $28,23 | +0,28 % | $27,59 | $28,52 | $27,14 | 695,30K |
| 2026-08-13 | $28,15 | +9,53 % | $27,77 | $29,30 | $27,22 | 1,56M |
| 2026-08-12 | $25,70 | -1,08 % | $26,50 | $26,50 | $25,47 | 1,12M |
| 2026-08-11 | $25,98 | -4,49 % | $27,20 | $27,44 | $25,90 | 1,29M |
| 2026-08-10 | $27,20 | -7,70 % | $28,90 | $29,33 | $27,11 | 941,00K |
| 2026-08-07 | $29,47 | +1,24 % | $29,01 | $29,81 | $28,01 | 978,50K |
| 2026-08-06 | $29,11 | -18,55 % | $31,67 | $33,03 | $28,90 | 2,13M |
| 2026-08-05 | $35,74 | +0,03 % | $35,71 | $36,42 | $35,42 | 402,40K |
| 2026-08-04 | $35,73 | +0,42 % | $35,46 | $36,00 | $35,00 | 438,60K |
| 2026-08-03 | $35,58 | +0,54 % | $35,43 | $36,45 | $34,68 | 374,50K |
| 2026-07-31 | $35,39 | -1,64 % | $35,71 | $36,28 | $34,40 | 288,50K |
| 2026-07-30 | $35,98 | -0,85 % | $35,72 | $36,40 | $35,17 | 251,20K |
| 2026-07-29 | $36,29 | +1,09 % | $35,96 | $36,63 | $35,96 | 349,60K |
| 2026-07-28 | $35,90 | +1,07 % | $36,00 | $36,56 | $35,52 | 225,60K |
| 2026-07-27 | $35,52 | +0,91 % | $35,44 | $36,03 | $35,26 | 309,70K |
| 2026-07-24 | $35,20 | -1,10 % | $35,72 | $35,85 | $35,15 | 254,20K |
| 2026-07-23 | $35,59 | +2,51 % | $34,32 | $35,69 | $34,00 | 253,20K |
| 2026-07-22 | $34,72 | -3,15 % | $35,89 | $36,51 | $34,59 | 231,30K |
| 2026-07-21 | $35,85 | +0,87 % | $35,26 | $36,29 | $35,15 | 301,60K |
| 2026-07-20 | $35,54 | -1,50 % | $36,15 | $36,92 | $35,31 | 383,50K |
| 2026-07-17 | $36,08 | -0,52 % | $36,00 | $36,93 | $35,50 | 316,60K |
| 2026-07-16 | $36,27 | -1,23 % | $37,00 | $37,70 | $36,22 | 380,00K |
| 2026-07-15 | $36,72 | +4,85 % | $34,89 | $36,76 | $34,51 | 623,90K |
| 2026-07-14 | $35,02 | +0,57 % | $34,57 | $35,28 | $34,25 | 552,70K |
| 2026-07-13 | $34,82 | -1,16 % | $35,15 | $35,53 | $34,65 | 343,20K |
| 2026-07-10 | $35,23 | -1,62 % | $36,12 | $36,27 | $35,14 | 286,20K |
| 2026-07-09 | $35,81 | -0,06 % | $35,66 | $36,12 | $34,57 | 466,30K |
| 2026-07-08 | $35,83 | -1,67 % | $36,73 | $36,73 | $35,79 | 445,40K |
| 2026-07-07 | $36,44 | -2,75 % | $38,21 | $38,49 | $36,38 | 471,30K |
| 2026-07-06 | $37,47 | +1,19 % | $37,27 | $38,26 | $36,60 | 646,70K |
| 2026-07-02 | $37,03 | +3,23 % | $36,47 | $37,42 | $36,00 | 480,50K |
| 2026-07-01 | $35,87 | -0,91 % | $36,55 | $37,22 | $35,74 | 405,90K |
| 2026-06-30 | $36,20 | +0,61 % | $36,09 | $36,30 | $35,17 | 357,60K |
| 2026-06-29 | $35,98 | -1,67 % | $36,33 | $36,39 | $35,21 | 510,90K |
| 2026-06-26 | $36,59 | +5,02 % | $34,94 | $37,11 | $34,94 | 1,62M |
| 2026-06-25 | $34,84 | -2,08 % | $35,37 | $36,18 | $34,54 | 229,60K |
| 2026-06-24 | $35,58 | +2,77 % | $34,89 | $36,09 | $34,89 | 352,70K |
| 2026-06-23 | $34,62 | +3,50 % | $33,92 | $34,87 | $33,79 | 318,00K |
| 2026-06-22 | $33,45 | -0,27 % | $33,54 | $33,86 | $32,90 | 477,30K |
| 2026-06-18 | $33,54 | -0,42 % | $33,99 | $34,27 | $33,01 | 631,90K |
| 2026-06-17 | $33,68 | -2,80 % | $33,27 | $34,67 | $31,69 | 413,60K |
| 2026-06-16 | $34,65 | +1,35 % | $34,53 | $34,87 | $33,81 | 181,70K |
| 2026-06-15 | $34,19 | -1,30 % | $34,70 | $35,21 | $34,06 | 408,10K |
| 2026-06-12 | $34,64 | +0,87 % | $34,69 | $34,93 | $34,32 | 278,50K |
| 2026-06-11 | $34,34 | -1,32 % | $34,51 | $35,52 | $34,04 | 461,40K |
| 2026-06-10 | $34,80 | +1,16 % | $34,34 | $35,47 | $34,34 | 375,00K |
| 2026-06-09 | $34,40 | +3,40 % | $33,71 | $34,85 | $33,60 | 258,00K |
| 2026-06-08 | $33,27 | -0,33 % | $33,46 | $33,68 | $33,11 | 422,40K |
| 2026-06-05 | $33,38 | +2,11 % | $33,02 | $34,25 | $33,01 | 333,40K |
| 2026-06-04 | $32,69 | +5,25 % | $31,61 | $32,81 | $31,61 | 350,10K |
| 2026-06-03 | $31,06 | +1,90 % | $30,48 | $31,24 | $30,13 | 474,30K |
| 2026-06-02 | $30,48 | -4,09 % | $31,40 | $31,76 | $30,43 | 668,70K |
| 2026-06-01 | $31,78 | -5,44 % | $33,13 | $33,64 | $31,56 | 512,00K |
| 2026-05-29 | $33,61 | +0,72 % | $33,23 | $33,62 | $33,00 | 490,00K |
| 2026-05-28 | $33,37 | -0,92 % | $33,48 | $34,29 | $33,06 | 304,70K |
| 2026-05-27 | $33,68 | -0,30 % | $33,91 | $35,13 | $33,56 | 377,70K |
| 2026-05-26 | $33,78 | -0,85 % | $34,03 | $34,29 | $33,57 | 283,70K |
| 2026-05-22 | $34,07 | -1,02 % | $34,55 | $35,01 | $33,98 | 163,80K |