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 | $23,28 | +0,37 % | $23,20 | $23,38 | $22,97 | 87,51K |
| 2026-09-30 | $23,20 | +0,39 % | $23,18 | $23,54 | $23,03 | 318,30K |
| 2026-09-29 | $23,11 | -0,99 % | $23,18 | $23,62 | $22,89 | 359,90K |
| 2026-09-28 | $23,34 | -0,89 % | $23,54 | $23,58 | $23,05 | 302,70K |
| 2026-09-25 | $23,55 | -0,93 % | $23,72 | $23,98 | $23,08 | 335,30K |
| 2026-09-24 | $23,77 | +0,30 % | $23,81 | $23,98 | $23,60 | 348,90K |
| 2026-09-23 | $23,70 | -2,91 % | $24,28 | $24,34 | $23,60 | 244,70K |
| 2026-09-22 | $24,41 | +0,62 % | $24,53 | $25,00 | $23,99 | 268,80K |
| 2026-09-21 | $24,26 | +1,98 % | $23,96 | $24,44 | $23,66 | 328,80K |
| 2026-09-18 | $23,79 | -1,90 % | $24,00 | $24,23 | $23,58 | 990,20K |
| 2026-09-17 | $24,25 | -2,53 % | $25,08 | $25,09 | $24,10 | 348,70K |
| 2026-09-16 | $24,88 | -2,62 % | $25,60 | $25,88 | $24,74 | 301,90K |
| 2026-09-15 | $25,55 | -1,12 % | $25,80 | $25,83 | $25,45 | 220,00K |
| 2026-09-14 | $25,84 | +0,23 % | $25,99 | $26,19 | $25,33 | 221,90K |
| 2026-09-11 | $25,78 | +0,27 % | $26,06 | $26,23 | $25,66 | 203,40K |
| 2026-09-10 | $25,71 | +1,06 % | $25,31 | $26,04 | $25,31 | 229,40K |
| 2026-09-09 | $25,44 | -1,85 % | $25,70 | $26,05 | $25,28 | 240,80K |
| 2026-09-08 | $25,92 | -1,33 % | $26,08 | $26,32 | $25,77 | 560,20K |
| 2026-09-04 | $26,27 | +0,38 % | $25,98 | $26,56 | $25,50 | 210,40K |
| 2026-09-03 | $26,17 | 0,00 % | $26,44 | $26,48 | $25,84 | 263,90K |
| 2026-09-02 | $26,17 | +1,43 % | $25,75 | $26,69 | $25,75 | 269,30K |
| 2026-09-01 | $25,80 | -0,88 % | $26,11 | $26,43 | $25,67 | 243,50K |
| 2026-08-31 | $26,03 | +0,08 % | $25,84 | $26,33 | $25,48 | 436,70K |
| 2026-08-28 | $26,01 | -0,50 % | $26,32 | $26,65 | $25,98 | 233,00K |
| 2026-08-27 | $26,14 | -0,76 % | $26,04 | $26,39 | $25,82 | 258,20K |
| 2026-08-26 | $26,34 | -0,11 % | $26,53 | $26,53 | $26,00 | 213,30K |
| 2026-08-25 | $26,37 | +2,29 % | $25,75 | $26,50 | $25,58 | 176,00K |
| 2026-08-24 | $25,78 | +0,98 % | $25,53 | $26,25 | $25,30 | 327,40K |
| 2026-08-21 | $25,53 | +0,08 % | $25,69 | $26,00 | $25,36 | 294,50K |
| 2026-08-20 | $25,51 | -1,66 % | $25,42 | $25,90 | $24,83 | 486,40K |
| 2026-08-19 | $25,94 | -0,31 % | $26,39 | $26,89 | $25,84 | 246,60K |
| 2026-08-18 | $26,02 | +1,76 % | $25,95 | $26,74 | $25,69 | 401,60K |
| 2026-08-17 | $25,57 | -4,23 % | $26,57 | $27,03 | $25,50 | 288,60K |
| 2026-08-14 | $26,70 | +0,04 % | $26,73 | $26,97 | $26,35 | 386,30K |
| 2026-08-13 | $26,69 | +3,81 % | $26,28 | $27,16 | $26,00 | 585,30K |
| 2026-08-12 | $25,71 | +3,13 % | $24,93 | $25,74 | $24,51 | 606,70K |
| 2026-08-11 | $24,93 | -1,38 % | $25,41 | $25,54 | $24,84 | 500,70K |
| 2026-08-10 | $25,28 | +5,33 % | $24,25 | $25,51 | $23,74 | 968,70K |
| 2026-08-07 | $24,00 | +0,21 % | $23,48 | $24,36 | $23,34 | 345,20K |
| 2026-08-06 | $23,95 | +1,96 % | $21,96 | $24,49 | $21,90 | 423,20K |
| 2026-08-05 | $23,49 | -1,84 % | $23,83 | $23,85 | $22,98 | 553,70K |
| 2026-08-04 | $23,93 | +1,06 % | $23,47 | $24,02 | $23,36 | 326,70K |
| 2026-08-03 | $23,68 | +2,20 % | $23,17 | $23,97 | $23,17 | 406,00K |
| 2026-07-31 | $23,17 | +0,56 % | $22,82 | $23,29 | $22,45 | 378,40K |
| 2026-07-30 | $23,04 | -1,33 % | $23,10 | $23,44 | $22,51 | 408,20K |
| 2026-07-29 | $23,35 | +0,30 % | $23,30 | $23,66 | $22,87 | 508,50K |
| 2026-07-28 | $23,28 | +3,24 % | $22,83 | $23,57 | $22,62 | 344,70K |
| 2026-07-27 | $22,55 | +2,73 % | $22,07 | $23,18 | $22,07 | 454,30K |
| 2026-07-24 | $21,95 | -1,04 % | $22,25 | $23,03 | $21,84 | 523,50K |
| 2026-07-23 | $22,18 | -2,91 % | $22,50 | $22,81 | $22,17 | 447,10K |
| 2026-07-22 | $22,84 | +3,65 % | $22,10 | $22,90 | $21,89 | 468,20K |
| 2026-07-21 | $22,04 | +1,80 % | $21,33 | $22,11 | $21,33 | 310,00K |
| 2026-07-20 | $21,65 | -1,37 % | $22,01 | $22,10 | $21,33 | 495,60K |
| 2026-07-17 | $21,95 | -2,36 % | $22,48 | $22,88 | $21,79 | 542,60K |
| 2026-07-16 | $22,48 | +2,51 % | $22,00 | $22,82 | $22,00 | 447,60K |
| 2026-07-15 | $21,93 | +1,81 % | $21,48 | $22,30 | $21,24 | 490,40K |
| 2026-07-14 | $21,54 | -2,09 % | $22,23 | $22,36 | $21,52 | 441,00K |
| 2026-07-13 | $22,00 | -1,96 % | $22,74 | $23,15 | $21,98 | 554,20K |
| 2026-07-10 | $22,44 | +0,72 % | $22,32 | $22,91 | $21,19 | 675,80K |
| 2026-07-09 | $22,28 | -1,98 % | $22,71 | $23,06 | $21,20 | 827,20K |
| 2026-07-08 | $22,73 | +1,07 % | $22,18 | $22,97 | $22,03 | 772,00K |
| 2026-07-07 | $22,49 | +0,40 % | $22,92 | $23,32 | $21,78 | 1,07M |
| 2026-07-06 | $22,40 | -0,18 % | $22,44 | $23,50 | $22,10 | 676,20K |
| 2026-07-02 | $22,44 | +2,70 % | $22,16 | $22,95 | $21,48 | 756,40K |
| 2026-07-01 | $21,85 | +1,35 % | $21,57 | $22,38 | $21,34 | 693,30K |
| 2026-06-30 | $21,56 | +1,17 % | $21,24 | $21,59 | $20,88 | 662,50K |
| 2026-06-29 | $21,31 | +0,90 % | $21,29 | $22,02 | $20,54 | 1,05M |
| 2026-06-26 | $21,12 | +6,34 % | $19,88 | $21,43 | $19,88 | 5,41M |
| 2026-06-25 | $19,86 | -1,44 % | $20,09 | $20,38 | $19,72 | 920,20K |
| 2026-06-24 | $20,15 | -0,69 % | $20,15 | $21,81 | $20,07 | 662,00K |
| 2026-06-23 | $20,29 | +0,74 % | $20,32 | $21,10 | $20,12 | 478,60K |
| 2026-06-22 | $20,14 | -1,37 % | $20,28 | $21,10 | $19,97 | 1,04M |
| 2026-06-18 | $20,42 | +0,59 % | $20,09 | $20,75 | $19,30 | 1,31M |
| 2026-06-17 | $20,30 | -4,38 % | $21,14 | $21,63 | $20,10 | 718,10K |
| 2026-06-16 | $21,23 | -1,80 % | $21,62 | $22,11 | $20,96 | 557,10K |
| 2026-06-15 | $21,62 | -4,59 % | $22,94 | $23,64 | $21,43 | 772,80K |
| 2026-06-12 | $22,66 | +5,99 % | $21,52 | $22,92 | $21,07 | 837,90K |
| 2026-06-11 | $21,38 | 0,00 % | $21,33 | $21,72 | $20,99 | 607,30K |
| 2026-06-10 | $21,38 | +3,38 % | $20,37 | $21,76 | $20,37 | 1,07M |
| 2026-06-09 | $20,68 | -0,43 % | $20,66 | $21,29 | $20,40 | 1,20M |
| 2026-06-08 | $20,77 | -3,66 % | $21,24 | $21,66 | $20,68 | 933,50K |
| 2026-06-05 | $21,56 | +4,10 % | $21,77 | $22,09 | $20,94 | 1,13M |
| 2026-06-04 | $20,71 | +0,78 % | $20,78 | $22,18 | $20,33 | 1,07M |
| 2026-06-03 | $20,55 | -3,34 % | $21,46 | $21,46 | $20,36 | 1,66M |
| 2026-06-02 | $21,26 | -3,63 % | $22,06 | $22,52 | $21,16 | 810,10K |
| 2026-06-01 | $22,06 | -1,39 % | $22,61 | $22,82 | $21,49 | 1,09M |
| 2026-05-29 | $22,37 | -3,95 % | $23,30 | $23,55 | $22,24 | 821,30K |
| 2026-05-28 | $23,29 | +1,79 % | $22,72 | $23,62 | $22,11 | 2,14M |
| 2026-05-27 | $22,88 | -3,30 % | $23,47 | $23,99 | $22,83 | 873,20K |
| 2026-05-26 | $23,66 | -5,25 % | $24,86 | $25,10 | $23,64 | 1,19M |