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