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 | $20,47 | +0,10 % | $20,57 | $20,74 | $20,17 | 525,08K |
| 2026-09-30 | $20,45 | -2,15 % | $20,90 | $20,91 | $20,27 | 677,90K |
| 2026-09-29 | $20,90 | +0,58 % | $20,97 | $20,99 | $20,69 | 513,00K |
| 2026-09-28 | $20,78 | -1,28 % | $20,83 | $21,10 | $20,70 | 573,10K |
| 2026-09-25 | $21,05 | +0,38 % | $21,00 | $21,08 | $20,81 | 400,70K |
| 2026-09-24 | $20,97 | -1,32 % | $21,24 | $21,40 | $20,83 | 936,60K |
| 2026-09-23 | $21,25 | -1,48 % | $21,57 | $21,72 | $21,17 | 567,10K |
| 2026-09-22 | $21,57 | +1,27 % | $21,50 | $21,65 | $21,12 | 1,42M |
| 2026-09-21 | $21,30 | -0,79 % | $21,60 | $21,69 | $21,27 | 736,10K |
| 2026-09-18 | $21,47 | -0,09 % | $21,25 | $21,50 | $21,01 | 1,53M |
| 2026-09-17 | $21,49 | -1,83 % | $22,09 | $22,12 | $21,43 | 724,40K |
| 2026-09-16 | $21,89 | -0,09 % | $21,91 | $22,40 | $21,83 | 632,90K |
| 2026-09-15 | $21,91 | -0,59 % | $22,02 | $22,06 | $21,78 | 481,50K |
| 2026-09-14 | $22,04 | +0,27 % | $22,11 | $22,13 | $21,78 | 482,60K |
| 2026-09-11 | $21,98 | +0,64 % | $22,08 | $22,11 | $21,87 | 548,80K |
| 2026-09-10 | $21,84 | -0,86 % | $21,93 | $22,28 | $21,75 | 392,60K |
| 2026-09-09 | $22,03 | +1,15 % | $21,69 | $22,04 | $21,38 | 507,80K |
| 2026-09-08 | $21,78 | -0,18 % | $21,59 | $21,99 | $21,33 | 636,00K |
| 2026-09-04 | $21,82 | +0,51 % | $21,39 | $21,93 | $21,25 | 593,50K |
| 2026-09-03 | $21,71 | -0,28 % | $22,08 | $22,36 | $21,66 | 582,20K |
| 2026-09-02 | $21,77 | -0,23 % | $21,84 | $22,27 | $21,58 | 558,50K |
| 2026-09-01 | $21,82 | -0,77 % | $21,77 | $22,30 | $21,65 | 536,80K |
| 2026-08-31 | $21,99 | -2,01 % | $22,36 | $22,36 | $21,83 | 632,00K |
| 2026-08-28 | $22,44 | -2,18 % | $22,94 | $23,00 | $22,27 | 632,70K |
| 2026-08-27 | $22,94 | +0,13 % | $22,82 | $22,97 | $22,52 | 361,80K |
| 2026-08-26 | $22,91 | -0,13 % | $22,93 | $23,10 | $22,67 | 485,20K |
| 2026-08-25 | $22,94 | +0,61 % | $22,88 | $22,96 | $22,49 | 406,60K |
| 2026-08-24 | $22,80 | +0,13 % | $22,72 | $23,17 | $22,46 | 559,10K |
| 2026-08-21 | $22,77 | -1,00 % | $23,17 | $23,17 | $22,43 | 461,60K |
| 2026-08-20 | $23,00 | +0,31 % | $22,70 | $23,09 | $22,70 | 747,20K |
| 2026-08-19 | $22,93 | +4,51 % | $22,61 | $23,65 | $22,55 | 1,06M |
| 2026-08-18 | $21,94 | +1,62 % | $21,75 | $22,19 | $21,74 | 594,10K |
| 2026-08-17 | $21,59 | 0,00 % | $21,47 | $21,70 | $21,36 | 788,10K |
| 2026-08-14 | $21,59 | +2,37 % | $21,02 | $21,73 | $20,99 | 837,90K |
| 2026-08-13 | $21,09 | +1,39 % | $21,06 | $21,41 | $20,99 | 708,50K |
| 2026-08-12 | $20,80 | -0,76 % | $20,90 | $21,45 | $20,60 | 866,80K |
| 2026-08-11 | $20,96 | -3,81 % | $21,64 | $21,85 | $20,92 | 720,00K |
| 2026-08-10 | $21,79 | -1,98 % | $22,37 | $22,42 | $21,76 | 720,40K |
| 2026-08-07 | $22,23 | +0,82 % | $22,05 | $22,75 | $22,05 | 786,20K |
| 2026-08-06 | $22,05 | -3,46 % | $22,48 | $22,78 | $22,04 | 1,11M |
| 2026-08-05 | $22,84 | -1,34 % | $23,00 | $23,20 | $22,52 | 787,70K |
| 2026-08-04 | $23,15 | -1,11 % | $23,44 | $23,48 | $23,12 | 862,60K |
| 2026-08-03 | $23,41 | +0,47 % | $23,30 | $23,91 | $23,26 | 519,20K |
| 2026-07-31 | $23,30 | +0,95 % | $22,85 | $23,31 | $22,73 | 561,30K |
| 2026-07-30 | $23,08 | -1,49 % | $23,43 | $23,57 | $22,91 | 598,70K |
| 2026-07-29 | $23,43 | -1,35 % | $23,46 | $23,63 | $23,03 | 752,80K |
| 2026-07-28 | $23,75 | +3,49 % | $23,22 | $23,99 | $22,76 | 1,05M |
| 2026-07-27 | $22,95 | +0,92 % | $22,83 | $23,24 | $22,83 | 716,90K |
| 2026-07-24 | $22,74 | +1,38 % | $22,42 | $23,10 | $22,36 | 930,00K |
| 2026-07-23 | $22,43 | -4,80 % | $23,30 | $23,30 | $22,21 | 1,28M |
| 2026-07-22 | $23,56 | -5,00 % | $24,02 | $24,90 | $21,26 | 1,68M |
| 2026-07-21 | $24,80 | -0,60 % | $24,81 | $25,10 | $24,40 | 772,20K |
| 2026-07-20 | $24,95 | -1,42 % | $25,34 | $25,59 | $24,85 | 768,40K |
| 2026-07-17 | $25,31 | +1,28 % | $24,76 | $25,33 | $24,76 | 572,30K |
| 2026-07-16 | $24,99 | +2,59 % | $24,36 | $24,99 | $24,12 | 768,90K |
| 2026-07-15 | $24,36 | +1,58 % | $24,03 | $24,59 | $24,03 | 721,60K |
| 2026-07-14 | $23,98 | -0,25 % | $24,04 | $24,16 | $23,57 | 444,80K |
| 2026-07-13 | $24,04 | +1,05 % | $23,91 | $24,31 | $23,82 | 504,90K |
| 2026-07-10 | $23,79 | -1,41 % | $24,31 | $24,68 | $23,55 | 559,50K |
| 2026-07-09 | $24,13 | +1,00 % | $23,91 | $24,28 | $23,88 | 588,10K |
| 2026-07-08 | $23,89 | -2,05 % | $24,49 | $24,97 | $23,80 | 747,70K |
| 2026-07-07 | $24,39 | -0,93 % | $24,66 | $24,70 | $24,19 | 556,00K |
| 2026-07-06 | $24,62 | -2,11 % | $25,20 | $25,75 | $24,46 | 532,00K |
| 2026-07-02 | $25,15 | +0,16 % | $24,95 | $25,27 | $24,58 | 699,70K |
| 2026-07-01 | $25,11 | +2,24 % | $24,56 | $25,55 | $24,46 | 573,80K |
| 2026-06-30 | $24,56 | +0,24 % | $24,42 | $24,91 | $24,11 | 610,40K |
| 2026-06-29 | $24,50 | +0,78 % | $24,25 | $24,54 | $23,75 | 482,40K |
| 2026-06-26 | $24,31 | +2,88 % | $23,62 | $24,52 | $23,54 | 2,35M |
| 2026-06-25 | $23,63 | +0,21 % | $23,49 | $23,93 | $23,45 | 466,20K |
| 2026-06-24 | $23,58 | +4,11 % | $22,68 | $23,67 | $22,65 | 882,80K |
| 2026-06-23 | $22,65 | +0,49 % | $22,57 | $22,93 | $22,31 | 598,40K |
| 2026-06-22 | $22,54 | -1,74 % | $22,82 | $23,25 | $22,50 | 1,04M |
| 2026-06-18 | $22,94 | +2,55 % | $22,67 | $22,98 | $22,44 | 1,69M |
| 2026-06-17 | $22,37 | -0,84 % | $22,46 | $22,73 | $22,26 | 735,70K |
| 2026-06-16 | $22,56 | +1,21 % | $22,56 | $22,78 | $22,21 | 503,10K |
| 2026-06-15 | $22,29 | -0,40 % | $22,62 | $22,63 | $22,20 | 649,80K |
| 2026-06-12 | $22,38 | +3,71 % | $21,62 | $22,38 | $21,60 | 525,20K |
| 2026-06-11 | $21,58 | +1,27 % | $21,39 | $21,70 | $21,16 | 622,40K |
| 2026-06-10 | $21,31 | 0,00 % | $21,33 | $21,90 | $21,29 | 762,00K |
| 2026-06-09 | $21,31 | +3,80 % | $20,64 | $21,36 | $20,64 | 529,90K |
| 2026-06-08 | $20,53 | +0,79 % | $20,45 | $20,72 | $20,40 | 438,10K |
| 2026-06-05 | $20,37 | -0,39 % | $20,50 | $20,68 | $20,19 | 516,80K |
| 2026-06-04 | $20,45 | +1,29 % | $20,58 | $20,76 | $20,31 | 716,90K |
| 2026-06-03 | $20,19 | -0,25 % | $20,19 | $20,27 | $19,90 | 638,00K |
| 2026-06-02 | $20,24 | +1,50 % | $20,00 | $20,28 | $19,66 | 684,50K |
| 2026-06-01 | $19,94 | -3,20 % | $20,49 | $20,62 | $19,42 | 735,10K |
| 2026-05-29 | $20,60 | -0,63 % | $20,77 | $21,24 | $20,54 | 926,90K |
| 2026-05-28 | $20,73 | +0,63 % | $20,53 | $20,78 | $20,46 | 470,80K |
| 2026-05-27 | $20,60 | +1,38 % | $20,56 | $20,97 | $20,45 | 517,00K |
| 2026-05-26 | $20,32 | -0,54 % | $20,44 | $20,60 | $20,17 | 1,01M |