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 | $22,98 | -0,04 % | $22,84 | $22,98 | $22,52 | 14,90K |
| 2026-09-30 | $22,99 | -1,63 % | $23,47 | $23,47 | $22,99 | 123,30K |
| 2026-09-29 | $23,37 | -0,13 % | $23,49 | $23,50 | $23,00 | 28,20K |
| 2026-09-28 | $23,40 | +0,91 % | $23,18 | $23,54 | $23,17 | 41,00K |
| 2026-09-25 | $23,19 | -0,30 % | $23,41 | $23,49 | $22,94 | 45,60K |
| 2026-09-24 | $23,26 | -0,13 % | $23,41 | $23,87 | $23,02 | 31,20K |
| 2026-09-23 | $23,29 | -2,43 % | $23,80 | $23,80 | $23,28 | 19,20K |
| 2026-09-22 | $23,87 | -0,75 % | $24,08 | $24,08 | $23,57 | 134,70K |
| 2026-09-21 | $24,05 | +0,71 % | $23,81 | $24,15 | $23,68 | 31,30K |
| 2026-09-18 | $23,88 | +0,89 % | $23,65 | $24,07 | $23,50 | 41,80K |
| 2026-09-17 | $23,67 | +0,59 % | $23,57 | $23,85 | $23,49 | 33,60K |
| 2026-09-16 | $23,53 | +0,17 % | $23,53 | $23,93 | $23,45 | 19,80K |
| 2026-09-15 | $23,49 | -2,53 % | $24,24 | $24,24 | $23,40 | 132,00K |
| 2026-09-14 | $24,10 | -0,17 % | $24,16 | $24,19 | $24,01 | 12,30K |
| 2026-09-11 | $24,14 | -0,98 % | $24,51 | $24,51 | $24,13 | 20,00K |
| 2026-09-10 | $24,38 | +0,99 % | $24,14 | $24,38 | $24,14 | 22,80K |
| 2026-09-09 | $24,14 | -2,27 % | $24,75 | $24,75 | $24,14 | 30,30K |
| 2026-09-08 | $24,70 | -0,52 % | $24,70 | $24,87 | $24,64 | 17,90K |
| 2026-09-04 | $24,83 | -0,44 % | $24,63 | $24,90 | $24,63 | 30,60K |
| 2026-09-03 | $24,94 | +0,08 % | $24,85 | $24,95 | $24,67 | 18,50K |
| 2026-09-02 | $24,92 | +0,20 % | $25,04 | $25,04 | $24,63 | 32,80K |
| 2026-09-01 | $24,87 | +0,08 % | $24,85 | $24,96 | $24,62 | 8,20K |
| 2026-08-31 | $24,85 | -1,00 % | $24,70 | $24,94 | $24,60 | 30,80K |
| 2026-08-28 | $25,10 | 0,00 % | $25,09 | $25,15 | $25,00 | 7,70K |
| 2026-08-27 | $25,10 | +0,48 % | $25,08 | $25,22 | $24,98 | 5,40K |
| 2026-08-26 | $24,98 | +0,52 % | $24,90 | $25,18 | $24,82 | 10,90K |
| 2026-08-25 | $24,85 | -0,36 % | $24,88 | $25,01 | $24,79 | 24,30K |
| 2026-08-24 | $24,94 | -0,20 % | $25,00 | $25,03 | $24,88 | 8,30K |
| 2026-08-21 | $24,99 | -0,04 % | $24,95 | $25,00 | $24,92 | 5,30K |
| 2026-08-20 | $25,00 | -0,16 % | $25,05 | $25,05 | $24,78 | 15,70K |
| 2026-08-19 | $25,04 | +0,97 % | $24,94 | $25,12 | $24,82 | 15,30K |
| 2026-08-18 | $24,80 | -0,36 % | $24,89 | $25,01 | $24,71 | 30,20K |
| 2026-08-17 | $24,89 | -0,80 % | $25,16 | $25,16 | $24,88 | 20,70K |
| 2026-08-14 | $25,09 | +0,20 % | $25,05 | $25,25 | $25,05 | 7,70K |
| 2026-08-13 | $25,04 | -0,16 % | $25,00 | $25,13 | $25,00 | 11,10K |
| 2026-08-12 | $25,08 | +0,32 % | $25,07 | $25,12 | $24,99 | 11,00K |
| 2026-08-11 | $25,00 | -0,08 % | $25,12 | $25,12 | $24,95 | 20,20K |
| 2026-08-10 | $25,02 | 0,00 % | $25,22 | $25,22 | $25,00 | 7,20K |
| 2026-08-07 | $25,02 | +0,12 % | $25,08 | $25,08 | $24,94 | 6,20K |
| 2026-08-06 | $24,99 | +0,28 % | $25,05 | $25,08 | $24,82 | 25,60K |
| 2026-08-05 | $24,92 | +0,48 % | $24,80 | $25,19 | $24,80 | 16,70K |
| 2026-08-04 | $24,80 | -0,16 % | $24,94 | $25,00 | $24,80 | 10,90K |
| 2026-08-03 | $24,84 | +0,08 % | $24,95 | $24,95 | $24,82 | 13,30K |
| 2026-07-31 | $24,82 | -0,72 % | $24,92 | $24,98 | $24,82 | 51,10K |
| 2026-07-30 | $25,00 | +0,52 % | $24,90 | $25,00 | $24,89 | 18,90K |
| 2026-07-29 | $24,87 | -0,52 % | $25,00 | $25,00 | $24,87 | 28,70K |
| 2026-07-28 | $25,00 | -0,16 % | $25,07 | $25,07 | $24,93 | 13,60K |
| 2026-07-27 | $25,04 | +0,56 % | $25,07 | $25,07 | $24,90 | 7,80K |
| 2026-07-24 | $24,90 | -0,24 % | $25,03 | $25,07 | $24,90 | 12,60K |
| 2026-07-23 | $24,96 | -0,60 % | $25,02 | $25,10 | $24,96 | 12,00K |
| 2026-07-22 | $25,11 | -0,16 % | $25,06 | $25,14 | $25,06 | 11,60K |
| 2026-07-21 | $25,15 | +0,24 % | $25,16 | $25,18 | $25,10 | 7,20K |
| 2026-07-20 | $25,09 | -0,63 % | $25,25 | $25,32 | $25,09 | 32,00K |
| 2026-07-17 | $25,25 | -0,08 % | $25,27 | $25,33 | $25,18 | 131,20K |
| 2026-07-16 | $25,27 | -0,35 % | $25,38 | $25,40 | $25,26 | 47,20K |
| 2026-07-15 | $25,36 | +0,08 % | $25,37 | $25,41 | $25,33 | 30,50K |
| 2026-07-14 | $25,34 | +0,08 % | $25,33 | $25,44 | $25,31 | 12,10K |
| 2026-07-13 | $25,32 | -0,28 % | $25,38 | $25,38 | $25,20 | 14,60K |
| 2026-07-10 | $25,39 | +0,04 % | $25,40 | $25,40 | $25,36 | 4,60K |
| 2026-07-09 | $25,38 | -0,08 % | $25,46 | $25,46 | $25,36 | 21,00K |
| 2026-07-08 | $25,40 | -0,04 % | $25,47 | $25,47 | $25,31 | 41,60K |
| 2026-07-07 | $25,41 | -0,24 % | $25,45 | $25,52 | $25,40 | 20,20K |
| 2026-07-06 | $25,47 | -0,16 % | $25,55 | $25,55 | $25,41 | 32,60K |
| 2026-07-02 | $25,51 | -0,12 % | $25,55 | $25,58 | $25,47 | 16,80K |
| 2026-07-01 | $25,54 | -0,04 % | $25,37 | $25,64 | $25,24 | 36,30K |
| 2026-06-30 | $25,55 | +0,91 % | $25,18 | $25,60 | $25,18 | 687,00K |
| 2026-06-29 | $25,32 | +0,92 % | $25,10 | $25,35 | $25,08 | 105,00K |
| 2026-06-26 | $25,09 | +0,40 % | $25,00 | $25,14 | $24,94 | 42,90K |
| 2026-06-25 | $24,99 | -0,40 % | $25,07 | $25,09 | $24,92 | 35,50K |
| 2026-06-24 | $25,09 | +0,12 % | $25,07 | $25,11 | $25,02 | 27,90K |
| 2026-06-23 | $25,06 | -0,24 % | $25,15 | $25,15 | $25,00 | 32,60K |
| 2026-06-22 | $25,12 | -0,24 % | $25,14 | $25,18 | $25,10 | 27,50K |
| 2026-06-18 | $25,18 | +0,56 % | $25,02 | $25,19 | $25,02 | 35,90K |
| 2026-06-17 | $25,04 | -0,04 % | $25,05 | $25,10 | $25,02 | 20,30K |
| 2026-06-16 | $25,05 | +0,80 % | $24,94 | $25,08 | $24,91 | 25,70K |
| 2026-06-15 | $24,85 | +0,57 % | $25,00 | $25,00 | $24,81 | 19,40K |
| 2026-06-12 | $24,71 | -0,96 % | $24,94 | $24,97 | $24,67 | 14,00K |
| 2026-06-11 | $24,95 | +0,12 % | $24,92 | $25,00 | $24,65 | 57,30K |
| 2026-06-10 | $24,92 | -0,32 % | $25,05 | $25,05 | $24,90 | 163,20K |
| 2026-06-09 | $25,00 | -0,12 % | $25,05 | $25,05 | $24,95 | 11,50K |
| 2026-06-08 | $25,03 | -0,04 % | $25,06 | $25,06 | $24,96 | 13,50K |
| 2026-06-05 | $25,04 | -0,32 % | $25,12 | $25,12 | $24,91 | 21,80K |
| 2026-06-04 | $25,12 | +1,09 % | $24,86 | $25,17 | $24,86 | 42,70K |
| 2026-06-03 | $24,85 | +0,08 % | $24,82 | $24,85 | $24,79 | 16,00K |
| 2026-06-02 | $24,83 | +0,61 % | $24,68 | $24,83 | $24,66 | 35,10K |
| 2026-06-01 | $24,68 | +0,94 % | $24,45 | $24,81 | $24,45 | 19,50K |
| 2026-05-29 | $24,45 | -2,67 % | $24,58 | $24,64 | $24,45 | 34,40K |
| 2026-05-28 | $25,12 | +0,32 % | $25,16 | $25,16 | $25,08 | 47,30K |
| 2026-05-27 | $25,04 | -0,28 % | $25,16 | $25,16 | $25,04 | 38,20K |
| 2026-05-26 | $25,11 | -0,08 % | $25,13 | $25,25 | $25,11 | 33,20K |