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 | $25,00 | -0,28 % | $25,15 | $25,15 | $24,95 | 72,10K |
| 2026-09-29 | $25,07 | -0,44 % | $25,07 | $25,24 | $25,07 | 23,80K |
| 2026-09-28 | $25,18 | -0,36 % | $25,27 | $25,27 | $25,04 | 56,50K |
| 2026-09-25 | $25,27 | +0,88 % | $25,27 | $25,27 | $25,00 | 25,30K |
| 2026-09-24 | $25,05 | -0,08 % | $25,02 | $25,11 | $25,00 | 16,20K |
| 2026-09-23 | $25,07 | -0,32 % | $25,15 | $25,15 | $25,02 | 13,10K |
| 2026-09-22 | $25,15 | 0,00 % | $25,22 | $25,25 | $25,14 | 40,90K |
| 2026-09-21 | $25,15 | +0,36 % | $25,06 | $25,25 | $25,03 | 11,50K |
| 2026-09-18 | $25,06 | -0,04 % | $25,20 | $25,20 | $25,05 | 26,90K |
| 2026-09-17 | $25,07 | -0,08 % | $25,03 | $25,20 | $25,03 | 26,70K |
| 2026-09-16 | $25,09 | +0,08 % | $25,02 | $25,29 | $25,02 | 19,10K |
| 2026-09-15 | $25,07 | +0,24 % | $25,12 | $25,13 | $25,04 | 46,80K |
| 2026-09-14 | $25,01 | -0,04 % | $24,98 | $25,09 | $24,98 | 21,70K |
| 2026-09-11 | $25,02 | +0,16 % | $24,98 | $25,10 | $24,98 | 9,80K |
| 2026-09-10 | $24,98 | -0,48 % | $25,13 | $25,13 | $24,92 | 26,90K |
| 2026-09-09 | $25,10 | -0,71 % | $25,14 | $25,28 | $25,10 | 12,90K |
| 2026-09-08 | $25,28 | +0,36 % | $25,19 | $25,28 | $25,13 | 6,80K |
| 2026-09-04 | $25,19 | +0,12 % | $25,18 | $25,25 | $25,17 | 8,70K |
| 2026-09-03 | $25,16 | -0,28 % | $25,25 | $25,25 | $25,07 | 19,60K |
| 2026-09-02 | $25,23 | +0,12 % | $25,25 | $25,25 | $25,13 | 15,60K |
| 2026-09-01 | $25,20 | 0,00 % | $25,19 | $25,24 | $25,14 | 21,90K |
| 2026-08-31 | $25,20 | -0,20 % | $25,15 | $25,25 | $25,14 | 22,90K |
| 2026-08-28 | $25,25 | -0,08 % | $25,36 | $25,36 | $25,21 | 16,80K |
| 2026-08-27 | $25,27 | -0,12 % | $25,42 | $25,42 | $25,23 | 12,20K |
| 2026-08-26 | $25,30 | -0,35 % | $25,34 | $25,43 | $25,30 | 10,10K |
| 2026-08-25 | $25,39 | -0,16 % | $25,45 | $25,45 | $25,29 | 10,20K |
| 2026-08-24 | $25,43 | +0,59 % | $25,33 | $25,45 | $25,11 | 27,20K |
| 2026-08-21 | $25,28 | -0,32 % | $25,37 | $25,37 | $25,21 | 16,20K |
| 2026-08-20 | $25,36 | +0,16 % | $25,32 | $25,44 | $25,23 | 15,10K |
| 2026-08-19 | $25,32 | +0,92 % | $25,11 | $25,44 | $25,06 | 49,90K |
| 2026-08-18 | $25,09 | -0,10 % | $25,04 | $25,13 | $24,99 | 30,80K |
| 2026-08-17 | $25,12 | -0,31 % | $25,16 | $25,22 | $25,05 | 10,60K |
| 2026-08-14 | $25,19 | 0,00 % | $25,22 | $25,22 | $25,03 | 5,60K |
| 2026-08-13 | $25,19 | +0,29 % | $25,19 | $25,23 | $25,08 | 30,90K |
| 2026-08-12 | $25,12 | -0,32 % | $25,15 | $25,25 | $25,12 | 13,80K |
| 2026-08-11 | $25,20 | +0,16 % | $25,19 | $25,22 | $25,15 | 8,50K |
| 2026-08-10 | $25,16 | +0,04 % | $25,14 | $25,25 | $25,10 | 21,70K |
| 2026-08-07 | $25,15 | +0,32 % | $25,13 | $25,18 | $25,07 | 16,90K |
| 2026-08-06 | $25,07 | 0,00 % | $25,15 | $25,15 | $25,06 | 24,60K |
| 2026-08-05 | $25,07 | -0,36 % | $25,15 | $25,15 | $25,06 | 12,80K |
| 2026-08-04 | $25,16 | +0,24 % | $25,22 | $25,24 | $25,10 | 19,90K |
| 2026-08-03 | $25,10 | +0,24 % | $25,05 | $25,22 | $25,04 | 13,10K |
| 2026-07-31 | $25,04 | -0,04 % | $25,05 | $25,15 | $25,04 | 35,20K |
| 2026-07-30 | $25,05 | +0,20 % | $24,96 | $25,07 | $24,95 | 20,30K |
| 2026-07-29 | $25,00 | -0,08 % | $25,09 | $25,09 | $24,99 | 16,70K |
| 2026-07-28 | $25,02 | -0,12 % | $25,01 | $25,07 | $24,99 | 17,10K |
| 2026-07-27 | $25,05 | +0,28 % | $25,09 | $25,09 | $24,98 | 31,70K |
| 2026-07-24 | $24,98 | -0,08 % | $25,00 | $25,04 | $24,95 | 17,30K |
| 2026-07-23 | $25,00 | 0,00 % | $24,98 | $25,05 | $24,98 | 18,20K |
| 2026-07-22 | $25,00 | -0,04 % | $24,99 | $25,05 | $24,91 | 22,60K |
| 2026-07-21 | $25,01 | -0,52 % | $25,05 | $25,17 | $24,93 | 20,40K |
| 2026-07-20 | $25,14 | +0,28 % | $24,96 | $25,15 | $24,96 | 23,10K |
| 2026-07-17 | $25,07 | +0,28 % | $24,97 | $25,07 | $24,95 | 111,20K |
| 2026-07-16 | $25,00 | +0,08 % | $24,98 | $25,06 | $24,95 | 15,10K |
| 2026-07-15 | $24,98 | +0,20 % | $24,98 | $24,98 | $24,89 | 34,10K |
| 2026-07-14 | $24,93 | -0,16 % | $24,97 | $24,97 | $24,91 | 16,00K |
| 2026-07-13 | $24,97 | +0,08 % | $24,99 | $24,99 | $24,86 | 18,00K |
| 2026-07-10 | $24,95 | +0,12 % | $25,00 | $25,00 | $24,93 | 15,00K |
| 2026-07-09 | $24,92 | -0,24 % | $25,00 | $25,00 | $24,92 | 11,30K |
| 2026-07-08 | $24,98 | +0,04 % | $25,03 | $25,03 | $24,90 | 17,40K |
| 2026-07-07 | $24,97 | -0,08 % | $25,00 | $25,01 | $24,93 | 12,80K |
| 2026-07-06 | $24,99 | +0,56 % | $24,97 | $24,99 | $24,81 | 25,50K |
| 2026-07-02 | $24,85 | -0,08 % | $24,85 | $24,87 | $24,65 | 15,60K |
| 2026-07-01 | $24,87 | -0,80 % | $24,77 | $24,93 | $24,77 | 28,40K |
| 2026-06-30 | $25,07 | -0,16 % | $25,05 | $25,26 | $25,05 | 117,70K |
| 2026-06-29 | $25,11 | -0,04 % | $25,13 | $25,15 | $25,02 | 16,90K |
| 2026-06-26 | $25,12 | -0,24 % | $25,08 | $25,23 | $25,06 | 14,20K |
| 2026-06-25 | $25,18 | -0,20 % | $25,35 | $25,35 | $25,07 | 25,90K |
| 2026-06-24 | $25,23 | -0,04 % | $25,14 | $25,35 | $25,14 | 13,20K |
| 2026-06-23 | $25,24 | -0,08 % | $25,21 | $25,30 | $25,13 | 24,70K |
| 2026-06-22 | $25,26 | +0,36 % | $25,09 | $25,32 | $25,07 | 49,40K |
| 2026-06-18 | $25,17 | +0,12 % | $25,21 | $25,26 | $25,14 | 13,80K |
| 2026-06-17 | $25,14 | -0,16 % | $25,16 | $25,27 | $25,14 | 13,40K |
| 2026-06-16 | $25,18 | +0,08 % | $25,20 | $25,22 | $25,12 | 15,90K |
| 2026-06-15 | $25,16 | +0,20 % | $25,11 | $25,25 | $25,07 | 8,90K |
| 2026-06-12 | $25,11 | -0,08 % | $25,07 | $25,20 | $25,07 | 8,20K |
| 2026-06-11 | $25,13 | +0,08 % | $25,18 | $25,21 | $25,04 | 36,30K |
| 2026-06-10 | $25,11 | -0,34 % | $25,25 | $25,25 | $25,11 | 7,00K |
| 2026-06-09 | $25,19 | +0,06 % | $25,29 | $25,30 | $25,18 | 5,50K |
| 2026-06-08 | $25,18 | -0,04 % | $25,15 | $25,28 | $25,15 | 8,50K |
| 2026-06-05 | $25,19 | +0,20 % | $25,15 | $25,31 | $25,15 | 11,70K |
| 2026-06-04 | $25,14 | +0,20 % | $25,12 | $25,31 | $25,10 | 13,90K |
| 2026-06-03 | $25,09 | -0,24 % | $25,21 | $25,21 | $25,05 | 7,70K |
| 2026-06-02 | $25,15 | -0,16 % | $25,27 | $25,27 | $25,07 | 11,70K |
| 2026-06-01 | $25,19 | +0,24 % | $25,14 | $25,23 | $25,12 | 12,50K |
| 2026-05-29 | $25,13 | -1,06 % | $25,37 | $25,40 | $25,13 | 27,90K |
| 2026-05-28 | $25,40 | +0,43 % | $25,29 | $25,40 | $25,20 | 21,60K |
| 2026-05-27 | $25,29 | +0,69 % | $25,27 | $25,40 | $25,15 | 15,10K |
| 2026-05-26 | $25,12 | +0,07 % | $25,23 | $25,25 | $25,08 | 12,40K |
| 2026-05-22 | $25,10 | +0,28 % | $25,16 | $25,18 | $25,00 | 13,90K |