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 | $23,55 | +1,86 % | $23,03 | $23,71 | $22,85 | 23,35K |
| 2026-09-30 | $23,12 | +0,74 % | $22,86 | $23,31 | $22,86 | 39,10K |
| 2026-09-29 | $22,95 | -2,13 % | $23,49 | $23,58 | $22,85 | 38,50K |
| 2026-09-28 | $23,45 | -0,85 % | $23,50 | $23,62 | $23,20 | 28,80K |
| 2026-09-25 | $23,65 | +0,81 % | $24,00 | $24,00 | $23,14 | 33,30K |
| 2026-09-24 | $23,46 | +0,09 % | $23,33 | $24,25 | $23,33 | 73,90K |
| 2026-09-23 | $23,44 | -3,70 % | $23,78 | $24,18 | $23,37 | 74,10K |
| 2026-09-22 | $24,34 | +0,33 % | $24,14 | $24,89 | $24,00 | 30,70K |
| 2026-09-21 | $24,26 | +0,58 % | $24,41 | $24,61 | $23,68 | 27,30K |
| 2026-09-18 | $24,12 | -0,99 % | $24,17 | $24,33 | $23,67 | 149,80K |
| 2026-09-17 | $24,36 | -2,64 % | $25,15 | $25,15 | $24,13 | 32,00K |
| 2026-09-16 | $25,02 | -2,76 % | $25,82 | $26,12 | $24,76 | 35,30K |
| 2026-09-15 | $25,73 | -1,34 % | $25,98 | $25,98 | $25,65 | 23,10K |
| 2026-09-14 | $26,08 | +0,12 % | $26,22 | $26,39 | $25,62 | 24,60K |
| 2026-09-11 | $26,05 | -0,19 % | $26,13 | $26,45 | $25,80 | 24,10K |
| 2026-09-10 | $26,10 | +0,89 % | $25,93 | $26,39 | $25,93 | 32,10K |
| 2026-09-09 | $25,87 | -1,22 % | $26,05 | $26,05 | $25,70 | 22,00K |
| 2026-09-08 | $26,19 | -1,62 % | $26,44 | $26,60 | $25,99 | 32,50K |
| 2026-09-04 | $26,62 | -0,19 % | $26,48 | $26,93 | $26,48 | 45,00K |
| 2026-09-03 | $26,67 | -0,22 % | $26,74 | $26,91 | $26,59 | 25,30K |
| 2026-09-02 | $26,73 | +1,02 % | $26,22 | $27,22 | $25,58 | 44,20K |
| 2026-09-01 | $26,46 | -0,90 % | $26,82 | $27,12 | $26,37 | 31,40K |
| 2026-08-31 | $26,70 | +0,19 % | $26,59 | $26,91 | $25,89 | 38,20K |
| 2026-08-28 | $26,65 | 0,00 % | $26,65 | $27,18 | $26,47 | 27,20K |
| 2026-08-27 | $26,65 | -0,74 % | $26,85 | $26,85 | $26,35 | 28,50K |
| 2026-08-26 | $26,85 | 0,00 % | $26,71 | $27,00 | $26,57 | 25,90K |
| 2026-08-25 | $26,85 | +2,09 % | $26,12 | $27,00 | $26,12 | 30,80K |
| 2026-08-24 | $26,30 | +1,19 % | $25,94 | $26,80 | $25,94 | 27,60K |
| 2026-08-21 | $25,99 | -0,50 % | $26,10 | $26,39 | $25,99 | 44,20K |
| 2026-08-20 | $26,12 | -1,17 % | $25,75 | $26,16 | $25,49 | 31,10K |
| 2026-08-19 | $26,43 | -0,34 % | $26,76 | $27,74 | $26,33 | 39,70K |
| 2026-08-18 | $26,52 | +1,45 % | $26,75 | $26,75 | $26,16 | 34,60K |
| 2026-08-17 | $26,14 | -3,47 % | $26,94 | $27,79 | $26,05 | 39,10K |
| 2026-08-14 | $27,08 | +0,71 % | $27,29 | $27,29 | $26,43 | 36,90K |
| 2026-08-13 | $26,89 | +4,51 % | $25,90 | $27,06 | $25,90 | 45,60K |
| 2026-08-12 | $25,73 | +2,92 % | $24,87 | $25,80 | $24,34 | 35,60K |
| 2026-08-11 | $25,00 | -1,65 % | $25,56 | $25,60 | $24,92 | 34,20K |
| 2026-08-10 | $25,42 | +3,33 % | $24,32 | $25,60 | $24,10 | 53,80K |
| 2026-08-07 | $24,60 | +0,74 % | $24,00 | $24,75 | $23,72 | 24,90K |
| 2026-08-06 | $24,42 | +1,03 % | $24,43 | $25,01 | $23,99 | 36,40K |
| 2026-08-05 | $24,17 | -1,67 % | $24,67 | $24,67 | $23,65 | 44,20K |
| 2026-08-04 | $24,58 | +1,40 % | $23,89 | $24,68 | $23,89 | 39,60K |
| 2026-08-03 | $24,24 | +2,54 % | $23,88 | $24,68 | $23,88 | 36,10K |
| 2026-07-31 | $23,64 | +0,94 % | $23,09 | $23,80 | $22,97 | 38,60K |
| 2026-07-30 | $23,42 | -2,25 % | $23,96 | $23,96 | $22,96 | 71,30K |
| 2026-07-29 | $23,96 | +1,10 % | $23,61 | $24,21 | $23,32 | 45,90K |
| 2026-07-28 | $23,70 | +3,40 % | $23,06 | $24,01 | $23,06 | 61,10K |
| 2026-07-27 | $22,92 | +2,69 % | $22,78 | $23,56 | $22,76 | 58,80K |
| 2026-07-24 | $22,32 | -1,24 % | $22,74 | $22,95 | $22,27 | 59,90K |
| 2026-07-23 | $22,60 | -2,08 % | $22,76 | $23,04 | $22,56 | 85,70K |
| 2026-07-22 | $23,08 | +3,41 % | $22,40 | $23,15 | $22,27 | 72,80K |
| 2026-07-21 | $22,32 | +3,48 % | $22,08 | $22,40 | $21,38 | 49,70K |
| 2026-07-20 | $21,57 | -2,31 % | $22,21 | $22,21 | $21,20 | 103,70K |
| 2026-07-17 | $22,08 | -2,21 % | $22,54 | $22,65 | $21,84 | 46,20K |
| 2026-07-16 | $22,58 | +2,78 % | $21,67 | $22,79 | $21,67 | 63,20K |
| 2026-07-15 | $21,97 | +1,01 % | $22,00 | $22,74 | $21,70 | 91,60K |
| 2026-07-14 | $21,75 | -2,16 % | $21,77 | $22,47 | $21,68 | 59,50K |
| 2026-07-13 | $22,23 | -1,46 % | $22,58 | $23,06 | $22,20 | 76,10K |
| 2026-07-10 | $22,56 | +0,36 % | $22,61 | $22,90 | $21,45 | 86,40K |
| 2026-07-09 | $22,48 | -2,05 % | $22,90 | $22,97 | $22,19 | 109,00K |
| 2026-07-08 | $22,95 | +0,61 % | $22,64 | $23,22 | $21,90 | 62,90K |
| 2026-07-07 | $22,81 | -0,22 % | $23,53 | $23,75 | $22,20 | 91,50K |
| 2026-07-06 | $22,86 | +0,22 % | $22,80 | $23,40 | $22,20 | 98,40K |
| 2026-07-02 | $22,81 | +3,12 % | $22,03 | $23,27 | $22,03 | 86,20K |
| 2026-07-01 | $22,12 | +1,00 % | $21,99 | $22,91 | $21,95 | 76,70K |
| 2026-06-30 | $21,90 | -0,05 % | $22,33 | $22,38 | $21,49 | 91,90K |
| 2026-06-29 | $21,91 | -4,32 % | $22,84 | $22,84 | $21,14 | 226,00K |
| 2026-06-26 | $22,90 | +12,14 % | $20,45 | $22,99 | $20,45 | 1,11M |
| 2026-06-25 | $20,42 | -0,49 % | $20,45 | $20,77 | $20,19 | 134,90K |
| 2026-06-24 | $20,52 | +0,20 % | $20,48 | $21,22 | $20,40 | 91,20K |
| 2026-06-23 | $20,48 | -1,40 % | $20,91 | $21,23 | $20,40 | 107,60K |
| 2026-06-22 | $20,77 | -1,14 % | $21,05 | $21,81 | $20,62 | 237,60K |
| 2026-06-18 | $21,01 | +3,09 % | $20,49 | $21,04 | $19,61 | 153,10K |
| 2026-06-17 | $20,38 | -3,09 % | $21,12 | $21,43 | $20,18 | 81,50K |
| 2026-06-16 | $21,03 | -1,91 % | $21,50 | $21,67 | $20,82 | 61,80K |
| 2026-06-15 | $21,44 | -4,46 % | $22,48 | $22,78 | $21,27 | 41,40K |
| 2026-06-12 | $22,44 | +6,00 % | $21,05 | $22,59 | $20,98 | 54,10K |
| 2026-06-11 | $21,17 | -0,14 % | $20,92 | $21,40 | $20,79 | 69,00K |
| 2026-06-10 | $21,20 | +1,97 % | $21,14 | $21,85 | $21,13 | 85,20K |
| 2026-06-09 | $20,79 | +0,14 % | $20,64 | $21,21 | $20,54 | 69,30K |
| 2026-06-08 | $20,76 | -4,24 % | $21,93 | $22,01 | $20,50 | 79,70K |
| 2026-06-05 | $21,68 | +4,38 % | $21,01 | $21,98 | $20,81 | 101,60K |
| 2026-06-04 | $20,77 | +1,32 % | $20,43 | $21,83 | $20,43 | 133,70K |
| 2026-06-03 | $20,50 | -3,48 % | $21,53 | $21,53 | $20,25 | 127,90K |
| 2026-06-02 | $21,24 | -3,76 % | $21,87 | $22,56 | $21,16 | 78,00K |
| 2026-06-01 | $22,07 | -1,08 % | $22,34 | $22,74 | $21,90 | 106,30K |
| 2026-05-29 | $22,31 | -4,21 % | $23,16 | $23,23 | $22,23 | 107,80K |
| 2026-05-28 | $23,29 | +0,60 % | $22,97 | $23,83 | $22,55 | 168,70K |
| 2026-05-27 | $23,15 | -2,03 % | $23,82 | $24,11 | $23,15 | 92,40K |
| 2026-05-26 | $23,63 | -5,40 % | $24,96 | $25,03 | $23,62 | 146,60K |