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