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 | $20,94 | +0,22 % | $21,48 | $21,48 | $20,94 | 662 |
| 2026-09-30 | $20,89 | +0,16 % | $21,01 | $21,48 | $20,60 | 11,00K |
| 2026-09-29 | $20,86 | -2,51 % | $21,35 | $21,35 | $20,80 | 15,60K |
| 2026-09-28 | $21,40 | -2,21 % | $21,90 | $21,90 | $21,32 | 6,40K |
| 2026-09-25 | $21,88 | -0,77 % | $21,85 | $22,00 | $21,85 | 8,50K |
| 2026-09-24 | $22,05 | -0,99 % | $22,45 | $22,45 | $22,04 | 4,20K |
| 2026-09-23 | $22,27 | +0,09 % | $22,23 | $22,27 | $22,23 | 500 |
| 2026-09-22 | $22,25 | -0,04 % | $22,32 | $22,32 | $22,20 | 4,40K |
| 2026-09-21 | $22,26 | -1,20 % | $22,24 | $22,28 | $22,24 | 700 |
| 2026-09-18 | $22,53 | +0,36 % | $22,67 | $22,67 | $22,53 | 2,10K |
| 2026-09-17 | $22,45 | +0,90 % | $23,36 | $23,36 | $22,12 | 4,90K |
| 2026-09-16 | $22,25 | -0,67 % | $22,26 | $22,50 | $22,10 | 1,90K |
| 2026-09-15 | $22,40 | +0,55 % | $22,48 | $23,13 | $22,40 | 3,50K |
| 2026-09-14 | $22,28 | +1,22 % | $22,26 | $22,84 | $22,26 | 3,00K |
| 2026-09-11 | $22,01 | -2,09 % | $22,24 | $22,24 | $21,88 | 10,10K |
| 2026-09-10 | $22,48 | -0,27 % | $22,38 | $22,48 | $21,94 | 5,00K |
| 2026-09-09 | $22,54 | -0,13 % | $22,63 | $22,67 | $22,54 | 1,60K |
| 2026-09-08 | $22,57 | -1,83 % | $22,84 | $22,84 | $22,50 | 9,60K |
| 2026-09-04 | $22,99 | -1,33 % | $22,65 | $22,99 | $22,65 | 2,50K |
| 2026-09-03 | $23,30 | +0,09 % | $23,30 | $23,30 | $23,30 | 700 |
| 2026-09-02 | $23,28 | +0,52 % | $22,98 | $23,28 | $22,98 | 800 |
| 2026-09-01 | $23,16 | -1,88 % | $23,10 | $23,40 | $23,10 | 2,20K |
| 2026-08-31 | $23,60 | +1,74 % | $23,04 | $23,91 | $23,04 | 1,40K |
| 2026-08-28 | $23,20 | +0,56 % | $23,20 | $23,20 | $23,20 | 300 |
| 2026-08-27 | $23,07 | -1,35 % | $23,02 | $23,07 | $23,02 | 1,20K |
| 2026-08-26 | $23,39 | -0,40 % | $23,35 | $23,39 | $23,25 | 900 |
| 2026-08-25 | $23,48 | +0,93 % | $23,31 | $23,50 | $23,16 | 2,30K |
| 2026-08-24 | $23,26 | -0,23 % | $23,43 | $23,43 | $23,26 | 600 |
| 2026-08-21 | $23,32 | -1,20 % | $23,60 | $23,60 | $23,05 | 1,70K |
| 2026-08-20 | $23,60 | -0,67 % | $23,89 | $23,89 | $23,36 | 7,90K |
| 2026-08-19 | $23,76 | +1,43 % | $23,40 | $23,76 | $23,40 | 1,20K |
| 2026-08-18 | $23,42 | -0,74 % | $23,34 | $23,76 | $23,34 | 3,40K |
| 2026-08-17 | $23,60 | -0,63 % | $23,39 | $23,75 | $23,39 | 1,70K |
| 2026-08-14 | $23,75 | 0,00 % | $23,75 | $23,75 | $23,75 | 0 |
| 2026-08-13 | $23,75 | +0,74 % | $23,75 | $23,75 | $23,75 | 400 |
| 2026-08-12 | $23,58 | -1,32 % | $23,74 | $23,74 | $23,00 | 2,50K |
| 2026-08-11 | $23,89 | +0,21 % | $23,50 | $23,89 | $23,19 | 6,30K |
| 2026-08-10 | $23,84 | -0,27 % | $23,84 | $23,84 | $23,78 | 900 |
| 2026-08-07 | $23,91 | +1,42 % | $23,61 | $23,91 | $23,61 | 2,60K |
| 2026-08-06 | $23,57 | +0,04 % | $23,57 | $23,57 | $23,57 | 700 |
| 2026-08-05 | $23,56 | +0,55 % | $23,47 | $23,56 | $23,47 | 2,20K |
| 2026-08-04 | $23,43 | +1,69 % | $23,42 | $23,43 | $23,26 | 1,10K |
| 2026-08-03 | $23,04 | +0,11 % | $23,30 | $23,30 | $23,04 | 900 |
| 2026-07-31 | $23,01 | -0,93 % | $23,00 | $23,01 | $22,90 | 2,90K |
| 2026-07-30 | $23,23 | +1,09 % | $23,05 | $23,25 | $23,05 | 3,50K |
| 2026-07-29 | $22,98 | -0,09 % | $22,90 | $22,98 | $22,90 | 2,20K |
| 2026-07-28 | $23,00 | +0,24 % | $23,00 | $23,21 | $22,80 | 11,60K |
| 2026-07-27 | $22,94 | -1,31 % | $23,13 | $23,25 | $22,94 | 1,90K |
| 2026-07-24 | $23,25 | +0,22 % | $23,03 | $23,25 | $23,01 | 800 |
| 2026-07-23 | $23,20 | -0,66 % | $23,23 | $23,44 | $22,97 | 2,80K |
| 2026-07-22 | $23,35 | -0,21 % | $23,20 | $23,35 | $23,20 | 2,50K |
| 2026-07-21 | $23,41 | +1,21 % | $23,23 | $23,48 | $23,23 | 8,00K |
| 2026-07-20 | $23,13 | +0,54 % | $23,17 | $23,18 | $23,05 | 4,10K |
| 2026-07-17 | $23,00 | +1,37 % | $22,92 | $23,08 | $22,92 | 2,80K |
| 2026-07-16 | $22,69 | -0,13 % | $22,55 | $22,72 | $22,55 | 2,00K |
| 2026-07-15 | $22,72 | +1,05 % | $22,58 | $22,72 | $22,58 | 1,20K |
| 2026-07-14 | $22,49 | -0,73 % | $22,62 | $22,62 | $22,40 | 1,90K |
| 2026-07-13 | $22,65 | +0,67 % | $22,53 | $22,65 | $22,40 | 1,00K |
| 2026-07-10 | $22,50 | +0,45 % | $22,40 | $22,50 | $22,40 | 600 |
| 2026-07-09 | $22,40 | -0,18 % | $22,66 | $22,66 | $22,34 | 800 |
| 2026-07-08 | $22,44 | -0,97 % | $22,46 | $22,46 | $22,32 | 3,30K |
| 2026-07-07 | $22,66 | +0,62 % | $22,66 | $22,66 | $22,66 | 2,10K |
| 2026-07-06 | $22,52 | +0,22 % | $22,40 | $22,52 | $22,40 | 1,90K |
| 2026-07-02 | $22,47 | +1,17 % | $22,22 | $22,69 | $22,22 | 900 |
| 2026-07-01 | $22,21 | -0,36 % | $22,26 | $22,31 | $22,21 | 1,40K |
| 2026-06-30 | $22,29 | -0,49 % | $22,30 | $22,30 | $22,29 | 1,80K |
| 2026-06-29 | $22,40 | 0,00 % | $22,44 | $22,46 | $22,40 | 1,20K |
| 2026-06-26 | $22,40 | -0,07 % | $22,08 | $22,40 | $22,08 | 1,70K |
| 2026-06-25 | $22,42 | -0,24 % | $22,42 | $22,42 | $22,42 | 200 |
| 2026-06-24 | $22,47 | -0,01 % | $22,46 | $22,47 | $22,41 | 2,90K |
| 2026-06-23 | $22,47 | +0,86 % | $22,11 | $22,47 | $22,11 | 2,60K |
| 2026-06-22 | $22,28 | -1,94 % | $22,30 | $22,49 | $22,27 | 2,40K |
| 2026-06-18 | $22,72 | +0,13 % | $22,51 | $22,72 | $22,51 | 3,10K |
| 2026-06-17 | $22,69 | +0,89 % | $22,56 | $22,78 | $22,56 | 2,10K |
| 2026-06-16 | $22,49 | +0,27 % | $22,36 | $22,78 | $22,36 | 5,90K |
| 2026-06-15 | $22,43 | -1,54 % | $22,53 | $22,53 | $22,41 | 1,10K |
| 2026-06-12 | $22,78 | 0,00 % | $22,72 | $22,78 | $22,53 | 4,70K |
| 2026-06-11 | $22,78 | +0,80 % | $22,52 | $22,78 | $22,26 | 2,00K |
| 2026-06-10 | $22,60 | +0,07 % | $22,65 | $22,77 | $22,56 | 5,60K |
| 2026-06-09 | $22,58 | -0,15 % | $22,32 | $22,58 | $22,26 | 1,80K |
| 2026-06-08 | $22,62 | +0,15 % | $22,50 | $22,62 | $22,05 | 7,30K |
| 2026-06-05 | $22,58 | +0,11 % | $22,58 | $22,58 | $22,58 | 700 |
| 2026-06-04 | $22,56 | 0,00 % | $22,56 | $22,56 | $22,56 | 0 |
| 2026-06-03 | $22,56 | -0,04 % | $22,64 | $22,64 | $22,51 | 1,70K |
| 2026-06-02 | $22,57 | +0,27 % | $22,58 | $22,64 | $22,50 | 2,00K |
| 2026-06-01 | $22,51 | -0,54 % | $22,80 | $22,80 | $22,50 | 1,60K |
| 2026-05-29 | $22,63 | +0,45 % | $22,53 | $22,75 | $22,53 | 7,00K |
| 2026-05-28 | $22,53 | +0,49 % | $22,49 | $22,57 | $22,49 | 7,60K |
| 2026-05-27 | $22,42 | 0,00 % | $22,42 | $22,42 | $22,42 | 0 |
| 2026-05-26 | $22,42 | +0,04 % | $22,38 | $22,42 | $22,38 | 1,90K |