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 | $21,87 | +4,94 % | $20,91 | $22,00 | $20,50 | 329,22K |
| 2026-09-30 | $20,84 | -1,74 % | $21,41 | $21,94 | $20,64 | 319,80K |
| 2026-09-29 | $21,21 | -2,57 % | $21,94 | $21,94 | $20,25 | 602,40K |
| 2026-09-28 | $21,77 | -4,10 % | $22,36 | $22,69 | $21,63 | 216,80K |
| 2026-09-25 | $22,70 | +2,16 % | $22,12 | $22,75 | $21,95 | 182,70K |
| 2026-09-24 | $22,22 | -3,43 % | $23,23 | $23,23 | $21,95 | 222,50K |
| 2026-09-23 | $23,01 | -3,96 % | $23,54 | $23,58 | $22,78 | 184,70K |
| 2026-09-22 | $23,96 | +4,77 % | $23,37 | $24,37 | $23,14 | 233,10K |
| 2026-09-21 | $22,87 | -0,13 % | $23,24 | $23,39 | $22,63 | 259,00K |
| 2026-09-18 | $22,90 | +0,62 % | $22,70 | $22,93 | $22,35 | 389,40K |
| 2026-09-17 | $22,76 | -0,70 % | $24,30 | $24,30 | $22,76 | 150,60K |
| 2026-09-16 | $22,92 | -0,69 % | $23,35 | $23,59 | $22,52 | 208,80K |
| 2026-09-15 | $23,08 | -1,41 % | $23,52 | $23,67 | $22,20 | 310,50K |
| 2026-09-14 | $23,41 | -2,86 % | $23,61 | $23,89 | $23,04 | 233,90K |
| 2026-09-11 | $24,10 | +1,69 % | $24,52 | $25,14 | $23,67 | 340,70K |
| 2026-09-10 | $23,70 | -4,24 % | $24,17 | $24,80 | $23,25 | 360,00K |
| 2026-09-09 | $24,75 | -4,84 % | $25,90 | $25,99 | $24,72 | 201,50K |
| 2026-09-08 | $26,01 | -4,30 % | $27,61 | $27,61 | $25,98 | 176,50K |
| 2026-09-04 | $27,18 | +2,10 % | $26,60 | $27,22 | $26,37 | 111,20K |
| 2026-09-03 | $26,62 | +3,38 % | $26,20 | $26,69 | $25,77 | 196,50K |
| 2026-09-02 | $25,75 | +1,98 % | $25,69 | $26,45 | $25,39 | 514,60K |
| 2026-09-01 | $25,25 | -5,71 % | $26,37 | $26,42 | $25,05 | 273,40K |
| 2026-08-31 | $26,78 | +0,53 % | $26,55 | $26,95 | $26,28 | 159,40K |
| 2026-08-28 | $26,64 | +0,91 % | $26,72 | $27,14 | $26,17 | 135,90K |
| 2026-08-27 | $26,40 | -0,53 % | $26,57 | $26,87 | $26,03 | 133,40K |
| 2026-08-26 | $26,54 | -0,41 % | $26,53 | $26,85 | $26,35 | 149,60K |
| 2026-08-25 | $26,65 | +0,53 % | $26,77 | $27,24 | $26,38 | 152,20K |
| 2026-08-24 | $26,51 | -5,42 % | $28,07 | $28,07 | $26,46 | 187,70K |
| 2026-08-21 | $28,03 | +1,96 % | $27,68 | $28,48 | $27,68 | 144,80K |
| 2026-08-20 | $27,49 | -3,44 % | $27,98 | $28,32 | $27,29 | 164,80K |
| 2026-08-19 | $28,47 | +2,12 % | $28,13 | $28,82 | $28,13 | 102,80K |
| 2026-08-18 | $27,88 | +0,90 % | $27,70 | $28,29 | $26,90 | 190,70K |
| 2026-08-17 | $27,63 | -2,88 % | $28,23 | $28,79 | $27,53 | 180,10K |
| 2026-08-14 | $28,45 | +4,48 % | $27,90 | $28,84 | $27,72 | 190,40K |
| 2026-08-13 | $27,23 | -1,23 % | $27,98 | $28,09 | $27,07 | 201,10K |
| 2026-08-12 | $27,57 | +0,55 % | $27,63 | $28,74 | $27,14 | 231,00K |
| 2026-08-11 | $27,42 | -3,42 % | $28,32 | $29,57 | $27,27 | 191,70K |
| 2026-08-10 | $28,39 | -9,59 % | $30,82 | $31,03 | $28,36 | 253,30K |
| 2026-08-07 | $31,40 | +13,64 % | $28,51 | $32,47 | $27,95 | 376,70K |
| 2026-08-06 | $27,63 | -11,36 % | $29,41 | $30,10 | $27,17 | 496,90K |
| 2026-08-05 | $31,17 | +1,33 % | $30,91 | $31,82 | $30,70 | 228,10K |
| 2026-08-04 | $30,76 | +1,45 % | $30,42 | $30,98 | $29,87 | 185,50K |
| 2026-08-03 | $30,32 | +2,88 % | $29,83 | $30,49 | $29,48 | 182,80K |
| 2026-07-31 | $29,47 | +1,73 % | $29,04 | $29,47 | $27,89 | 167,00K |
| 2026-07-30 | $28,97 | -0,58 % | $29,15 | $29,71 | $28,50 | 127,90K |
| 2026-07-29 | $29,14 | -1,59 % | $29,54 | $31,74 | $28,89 | 251,40K |
| 2026-07-28 | $29,61 | +3,42 % | $28,96 | $29,81 | $28,15 | 114,30K |
| 2026-07-27 | $28,63 | +0,77 % | $29,16 | $29,32 | $28,11 | 112,50K |
| 2026-07-24 | $28,41 | -2,84 % | $29,68 | $29,70 | $28,21 | 135,50K |
| 2026-07-23 | $29,24 | +0,83 % | $28,34 | $29,59 | $28,06 | 174,00K |
| 2026-07-22 | $29,00 | +0,35 % | $29,09 | $29,50 | $28,19 | 214,30K |
| 2026-07-21 | $28,90 | +3,77 % | $28,13 | $29,15 | $27,55 | 131,30K |
| 2026-07-20 | $27,85 | +0,83 % | $27,27 | $28,17 | $27,03 | 151,00K |
| 2026-07-17 | $27,62 | -4,99 % | $28,14 | $29,34 | $27,49 | 109,40K |
| 2026-07-16 | $29,07 | +1,36 % | $28,65 | $30,50 | $28,65 | 119,60K |
| 2026-07-15 | $28,68 | +4,10 % | $27,26 | $30,35 | $27,26 | 276,50K |
| 2026-07-14 | $27,55 | +1,96 % | $26,73 | $27,83 | $26,54 | 179,60K |
| 2026-07-13 | $27,02 | -2,63 % | $27,34 | $27,85 | $26,92 | 103,40K |
| 2026-07-10 | $27,75 | +1,54 % | $27,53 | $28,51 | $27,53 | 104,20K |
| 2026-07-09 | $27,33 | +1,18 % | $27,00 | $27,54 | $26,67 | 103,40K |
| 2026-07-08 | $27,01 | -1,46 % | $27,32 | $27,36 | $26,28 | 145,30K |
| 2026-07-07 | $27,41 | -2,07 % | $27,72 | $28,36 | $27,16 | 78,90K |
| 2026-07-06 | $27,99 | +6,06 % | $26,58 | $28,13 | $26,58 | 231,20K |
| 2026-07-02 | $26,39 | -0,08 % | $26,68 | $27,26 | $26,05 | 122,50K |
| 2026-07-01 | $26,41 | -2,37 % | $27,34 | $27,63 | $26,38 | 138,80K |
| 2026-06-30 | $27,05 | +4,24 % | $25,75 | $27,27 | $25,75 | 163,40K |
| 2026-06-29 | $25,95 | -9,20 % | $28,17 | $28,20 | $25,93 | 267,10K |
| 2026-06-26 | $28,58 | +3,78 % | $27,13 | $28,70 | $27,02 | 446,60K |
| 2026-06-25 | $27,54 | -1,85 % | $28,39 | $28,57 | $27,12 | 127,00K |
| 2026-06-24 | $28,06 | -2,64 % | $28,91 | $29,52 | $28,01 | 122,20K |
| 2026-06-23 | $28,82 | -2,73 % | $29,34 | $29,37 | $28,47 | 239,00K |
| 2026-06-22 | $29,63 | -0,64 % | $29,88 | $30,16 | $29,31 | 147,40K |
| 2026-06-18 | $29,82 | +3,97 % | $28,96 | $30,07 | $28,96 | 156,30K |
| 2026-06-17 | $28,68 | -3,73 % | $29,56 | $30,54 | $28,55 | 128,40K |
| 2026-06-16 | $29,79 | +1,43 % | $29,76 | $30,06 | $29,48 | 107,60K |
| 2026-06-15 | $29,37 | -0,31 % | $30,28 | $31,58 | $29,33 | 156,20K |
| 2026-06-12 | $29,46 | +3,84 % | $28,81 | $29,93 | $28,42 | 142,70K |
| 2026-06-11 | $28,37 | -0,56 % | $28,57 | $29,35 | $28,26 | 166,40K |
| 2026-06-10 | $28,53 | -3,06 % | $29,16 | $29,78 | $28,41 | 97,50K |
| 2026-06-09 | $29,43 | +0,58 % | $29,80 | $30,63 | $28,16 | 145,10K |
| 2026-06-08 | $29,26 | -0,20 % | $29,78 | $30,03 | $29,19 | 108,50K |
| 2026-06-05 | $29,32 | -5,08 % | $30,47 | $30,59 | $29,24 | 173,70K |
| 2026-06-04 | $30,89 | +2,69 % | $30,55 | $31,37 | $30,34 | 142,60K |
| 2026-06-03 | $30,08 | -3,03 % | $30,48 | $30,85 | $29,83 | 173,00K |
| 2026-06-02 | $31,02 | +2,55 % | $30,48 | $31,32 | $30,31 | 140,40K |
| 2026-06-01 | $30,25 | -0,26 % | $30,19 | $30,78 | $29,73 | 142,20K |
| 2026-05-29 | $30,33 | -1,01 % | $30,42 | $30,70 | $30,05 | 116,30K |
| 2026-05-28 | $30,64 | +1,12 % | $29,85 | $30,94 | $29,00 | 119,20K |
| 2026-05-27 | $30,30 | +0,80 % | $30,50 | $31,56 | $29,61 | 122,80K |
| 2026-05-26 | $30,06 | +5,66 % | $28,97 | $30,47 | $28,97 | 134,40K |