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 | $26,20 | -1,65 % | $26,73 | $26,84 | $26,19 | 1,63M |
| 2026-09-29 | $26,64 | -0,11 % | $26,78 | $27,17 | $26,40 | 1,88M |
| 2026-09-28 | $26,67 | -0,71 % | $26,62 | $26,98 | $26,20 | 1,52M |
| 2026-09-25 | $26,86 | +2,28 % | $26,32 | $26,89 | $26,03 | 1,56M |
| 2026-09-24 | $26,26 | -0,38 % | $26,12 | $26,40 | $25,82 | 1,46M |
| 2026-09-23 | $26,36 | +0,80 % | $25,96 | $26,55 | $25,57 | 1,67M |
| 2026-09-22 | $26,15 | +2,75 % | $25,81 | $26,23 | $25,43 | 1,66M |
| 2026-09-21 | $25,45 | -0,62 % | $26,05 | $26,05 | $25,44 | 1,29M |
| 2026-09-18 | $25,61 | -0,62 % | $25,68 | $25,99 | $25,41 | 3,15M |
| 2026-09-17 | $25,77 | +1,26 % | $26,03 | $26,03 | $25,49 | 1,48M |
| 2026-09-16 | $25,45 | -0,20 % | $25,83 | $26,23 | $24,82 | 1,91M |
| 2026-09-15 | $25,50 | +0,31 % | $25,64 | $25,73 | $25,21 | 1,65M |
| 2026-09-14 | $25,42 | -2,38 % | $25,02 | $25,71 | $24,95 | 1,99M |
| 2026-09-11 | $26,04 | +1,60 % | $26,10 | $26,19 | $25,73 | 1,68M |
| 2026-09-10 | $25,63 | -2,62 % | $25,87 | $26,02 | $25,04 | 2,49M |
| 2026-09-09 | $26,32 | +2,61 % | $25,78 | $26,75 | $25,78 | 2,65M |
| 2026-09-08 | $25,65 | -1,16 % | $26,21 | $26,21 | $25,64 | 1,51M |
| 2026-09-04 | $25,95 | +3,02 % | $25,16 | $25,99 | $25,16 | 1,27M |
| 2026-09-03 | $25,19 | +1,12 % | $25,21 | $25,45 | $24,37 | 1,95M |
| 2026-09-02 | $24,91 | +0,44 % | $24,87 | $25,07 | $24,27 | 1,86M |
| 2026-09-01 | $24,80 | -3,05 % | $25,23 | $25,44 | $24,74 | 2,58M |
| 2026-08-31 | $25,58 | -1,12 % | $25,74 | $25,93 | $25,53 | 1,89M |
| 2026-08-28 | $25,87 | -1,93 % | $26,54 | $26,62 | $25,73 | 1,82M |
| 2026-08-27 | $26,38 | -1,09 % | $26,54 | $26,88 | $26,12 | 1,37M |
| 2026-08-26 | $26,67 | +2,73 % | $26,08 | $26,81 | $25,91 | 1,37M |
| 2026-08-25 | $25,96 | -0,27 % | $26,42 | $26,42 | $25,88 | 1,67M |
| 2026-08-24 | $26,03 | +0,50 % | $25,99 | $26,19 | $25,60 | 1,96M |
| 2026-08-21 | $25,90 | +0,04 % | $26,18 | $26,22 | $25,80 | 1,67M |
| 2026-08-20 | $25,89 | -1,30 % | $25,79 | $26,35 | $25,75 | 1,54M |
| 2026-08-19 | $26,23 | -3,32 % | $27,39 | $27,67 | $26,08 | 1,98M |
| 2026-08-18 | $27,13 | -3,59 % | $27,86 | $27,86 | $27,09 | 1,06M |
| 2026-08-17 | $28,14 | +1,37 % | $27,70 | $28,45 | $27,67 | 1,38M |
| 2026-08-14 | $27,76 | +0,33 % | $27,68 | $27,93 | $27,48 | 840,00K |
| 2026-08-13 | $27,67 | -0,57 % | $28,34 | $28,64 | $27,53 | 1,15M |
| 2026-08-12 | $27,83 | -2,14 % | $28,85 | $29,30 | $27,59 | 1,61M |
| 2026-08-11 | $28,44 | +0,14 % | $28,79 | $29,34 | $28,41 | 1,02M |
| 2026-08-10 | $28,40 | +0,53 % | $28,73 | $28,97 | $27,90 | 1,36M |
| 2026-08-07 | $28,25 | -1,19 % | $28,80 | $28,96 | $28,24 | 1,85M |
| 2026-08-06 | $28,59 | -2,42 % | $29,16 | $29,40 | $28,55 | 2,31M |
| 2026-08-05 | $29,30 | -1,81 % | $29,61 | $29,92 | $29,23 | 2,63M |
| 2026-08-04 | $29,84 | +1,57 % | $30,00 | $30,34 | $29,65 | 3,22M |
| 2026-08-03 | $29,38 | +5,00 % | $28,29 | $29,40 | $28,12 | 2,91M |
| 2026-07-31 | $27,98 | +8,53 % | $27,01 | $28,54 | $25,70 | 4,24M |
| 2026-07-30 | $25,78 | +3,45 % | $25,75 | $25,91 | $25,06 | 2,38M |
| 2026-07-29 | $24,92 | -5,68 % | $26,45 | $26,66 | $24,70 | 2,06M |
| 2026-07-28 | $26,42 | -0,49 % | $26,36 | $26,66 | $26,10 | 2,64M |
| 2026-07-27 | $26,55 | -1,26 % | $27,15 | $27,32 | $25,91 | 1,75M |
| 2026-07-24 | $26,89 | -0,48 % | $27,09 | $27,42 | $26,85 | 1,86M |
| 2026-07-23 | $27,02 | -1,42 % | $27,40 | $27,40 | $26,43 | 2,47M |
| 2026-07-22 | $27,41 | +1,33 % | $27,05 | $27,65 | $26,24 | 2,00M |
| 2026-07-21 | $27,05 | +5,25 % | $26,01 | $27,08 | $25,88 | 2,08M |
| 2026-07-20 | $25,70 | -3,42 % | $27,61 | $27,61 | $25,55 | 1,41M |
| 2026-07-17 | $26,61 | -1,26 % | $26,42 | $26,88 | $25,94 | 1,41M |
| 2026-07-16 | $26,95 | +1,39 % | $26,20 | $27,43 | $26,20 | 1,71M |
| 2026-07-15 | $26,58 | +1,30 % | $26,43 | $26,80 | $26,15 | 1,23M |
| 2026-07-14 | $26,24 | 0,00 % | $26,82 | $26,97 | $26,00 | 1,50M |
| 2026-07-13 | $26,24 | -0,38 % | $26,29 | $26,74 | $26,02 | 1,22M |
| 2026-07-10 | $26,34 | +1,19 % | $26,23 | $26,64 | $26,09 | 1,44M |
| 2026-07-09 | $26,03 | +1,21 % | $26,22 | $26,42 | $25,85 | 1,34M |
| 2026-07-08 | $25,72 | -1,57 % | $25,56 | $25,91 | $25,18 | 1,86M |
| 2026-07-07 | $26,13 | -3,76 % | $26,68 | $26,79 | $25,62 | 1,70M |
| 2026-07-06 | $27,15 | +1,72 % | $26,93 | $27,17 | $26,79 | 2,33M |
| 2026-07-02 | $26,69 | -1,69 % | $27,43 | $27,65 | $26,28 | 1,93M |
| 2026-07-01 | $27,15 | -2,93 % | $28,09 | $28,35 | $27,14 | 2,35M |
| 2026-06-30 | $27,97 | -0,64 % | $28,31 | $28,51 | $27,97 | 1,95M |
| 2026-06-29 | $28,15 | -2,22 % | $28,55 | $28,55 | $27,78 | 2,74M |
| 2026-06-26 | $28,79 | -0,79 % | $28,87 | $28,88 | $28,36 | 4,07M |
| 2026-06-25 | $29,02 | +6,50 % | $27,81 | $29,17 | $27,61 | 2,94M |
| 2026-06-24 | $27,25 | 0,00 % | $27,21 | $27,66 | $26,95 | 2,67M |
| 2026-06-23 | $27,25 | -4,39 % | $27,56 | $27,95 | $26,96 | 2,51M |
| 2026-06-22 | $28,50 | +1,46 % | $27,96 | $28,50 | $27,78 | 1,74M |
| 2026-06-18 | $28,09 | +2,67 % | $27,94 | $28,57 | $27,86 | 2,68M |
| 2026-06-17 | $27,36 | -1,19 % | $27,77 | $28,59 | $27,26 | 2,19M |
| 2026-06-16 | $27,69 | +1,24 % | $27,55 | $28,01 | $27,55 | 1,11M |
| 2026-06-15 | $27,35 | +0,77 % | $27,82 | $28,18 | $27,30 | 1,48M |
| 2026-06-12 | $27,14 | +1,12 % | $27,14 | $27,23 | $26,77 | 1,41M |
| 2026-06-11 | $26,84 | +5,96 % | $25,61 | $26,98 | $25,59 | 1,87M |
| 2026-06-10 | $25,33 | -4,05 % | $26,15 | $26,37 | $25,30 | 1,47M |
| 2026-06-09 | $26,40 | +1,11 % | $26,41 | $27,03 | $25,41 | 1,69M |
| 2026-06-08 | $26,11 | +1,87 % | $25,88 | $26,51 | $25,77 | 1,68M |
| 2026-06-05 | $25,63 | -1,84 % | $25,85 | $26,03 | $25,44 | 1,38M |
| 2026-06-04 | $26,11 | +0,31 % | $26,16 | $26,19 | $25,74 | 2,00M |
| 2026-06-03 | $26,03 | -1,81 % | $26,34 | $26,50 | $26,02 | 2,43M |
| 2026-06-02 | $26,51 | +2,55 % | $26,13 | $26,77 | $26,13 | 1,95M |
| 2026-06-01 | $25,85 | -0,27 % | $25,37 | $26,14 | $24,87 | 2,09M |
| 2026-05-29 | $25,92 | +1,73 % | $25,36 | $26,27 | $25,15 | 3,97M |
| 2026-05-28 | $25,48 | -0,89 % | $25,42 | $25,52 | $24,81 | 1,61M |
| 2026-05-27 | $25,71 | +1,46 % | $25,56 | $25,95 | $25,38 | 2,42M |
| 2026-05-26 | $25,34 | +3,51 % | $24,90 | $25,52 | $24,87 | 1,45M |
| 2026-05-22 | $24,48 | +1,70 % | $24,40 | $24,58 | $23,89 | 1,14M |