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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,04 | -1,75 % | $19,63 | $19,90 | $18,96 | 2,46M |
| 2026-09-29 | $19,38 | -1,12 % | $19,72 | $19,76 | $18,62 | 2,25M |
| 2026-09-28 | $19,60 | -8,75 % | $20,26 | $20,79 | $19,55 | 2,27M |
| 2026-09-25 | $21,48 | +2,82 % | $20,88 | $21,73 | $20,41 | 1,77M |
| 2026-09-24 | $20,89 | -1,74 % | $20,93 | $21,16 | $20,22 | 1,51M |
| 2026-09-23 | $21,26 | -6,30 % | $21,77 | $21,78 | $20,80 | 1,87M |
| 2026-09-22 | $22,69 | +10,52 % | $20,70 | $22,77 | $20,45 | 2,55M |
| 2026-09-21 | $20,53 | -4,07 % | $21,50 | $21,55 | $20,39 | 1,42M |
| 2026-09-18 | $21,40 | -0,51 % | $22,12 | $22,14 | $20,97 | 6,27M |
| 2026-09-17 | $21,51 | +7,28 % | $21,35 | $21,70 | $20,73 | 2,31M |
| 2026-09-16 | $20,05 | -3,14 % | $21,18 | $21,26 | $19,62 | 2,30M |
| 2026-09-15 | $20,70 | +0,73 % | $20,50 | $20,71 | $19,63 | 1,87M |
| 2026-09-14 | $20,55 | -2,97 % | $20,14 | $20,98 | $19,83 | 1,90M |
| 2026-09-11 | $21,18 | -0,98 % | $21,99 | $22,57 | $20,98 | 2,16M |
| 2026-09-10 | $21,39 | -6,23 % | $21,58 | $22,01 | $21,12 | 1,60M |
| 2026-09-09 | $22,81 | -0,65 % | $23,40 | $23,65 | $22,41 | 1,94M |
| 2026-09-08 | $22,96 | +1,19 % | $22,45 | $23,42 | $22,20 | 1,60M |
| 2026-09-04 | $22,69 | -2,62 % | $22,40 | $23,26 | $22,27 | 1,70M |
| 2026-09-03 | $23,30 | +0,39 % | $24,16 | $24,20 | $22,51 | 1,94M |
| 2026-09-02 | $23,21 | +7,30 % | $22,22 | $24,05 | $22,15 | 2,11M |
| 2026-09-01 | $21,63 | -7,68 % | $22,13 | $22,78 | $21,51 | 2,02M |
| 2026-08-31 | $23,43 | -1,66 % | $23,82 | $24,14 | $23,21 | 1,57M |
| 2026-08-28 | $23,83 | -8,22 % | $26,00 | $26,29 | $23,31 | 2,47M |
| 2026-08-27 | $25,96 | +1,96 % | $25,29 | $26,97 | $25,27 | 1,72M |
| 2026-08-26 | $25,46 | -2,38 % | $25,22 | $26,59 | $24,91 | 1,77M |
| 2026-08-25 | $26,08 | +1,32 % | $24,91 | $26,08 | $24,50 | 1,54M |
| 2026-08-24 | $25,74 | -4,91 % | $27,22 | $27,73 | $25,66 | 1,82M |
| 2026-08-21 | $27,07 | +3,56 % | $27,40 | $27,60 | $26,05 | 2,74M |
| 2026-08-20 | $26,14 | -6,31 % | $27,25 | $28,17 | $25,92 | 2,91M |
| 2026-08-19 | $27,90 | +15,34 % | $26,14 | $28,07 | $26,07 | 3,08M |
| 2026-08-18 | $24,19 | -8,09 % | $25,18 | $26,07 | $23,92 | 2,04M |
| 2026-08-17 | $26,32 | -2,77 % | $26,83 | $27,05 | $26,12 | 1,67M |
| 2026-08-14 | $27,07 | +1,88 % | $27,42 | $28,20 | $26,98 | 1,08M |
| 2026-08-13 | $26,57 | -3,21 % | $26,33 | $26,95 | $26,15 | 1,16M |
| 2026-08-12 | $27,45 | -0,29 % | $29,67 | $29,77 | $27,04 | 1,99M |
| 2026-08-11 | $27,53 | +0,88 % | $27,39 | $27,58 | $26,51 | 1,28M |
| 2026-08-10 | $27,29 | +2,83 % | $26,30 | $27,42 | $25,68 | 1,87M |
| 2026-08-07 | $26,54 | +11,51 % | $26,43 | $27,18 | $25,56 | 2,24M |
| 2026-08-06 | $23,80 | -2,78 % | $23,60 | $24,55 | $23,37 | 1,33M |
| 2026-08-05 | $24,48 | +9,48 % | $24,08 | $25,32 | $23,60 | 2,78M |
| 2026-08-04 | $22,36 | +8,44 % | $21,30 | $22,41 | $21,28 | 1,38M |
| 2026-08-03 | $20,62 | +5,58 % | $19,34 | $20,74 | $18,94 | 1,24M |
| 2026-07-31 | $19,53 | -2,69 % | $19,51 | $19,70 | $18,78 | 1,06M |
| 2026-07-30 | $20,07 | +4,75 % | $19,95 | $20,18 | $19,28 | 1,72M |
| 2026-07-29 | $19,16 | -4,77 % | $20,00 | $20,44 | $18,60 | 1,94M |
| 2026-07-28 | $20,12 | -1,52 % | $19,96 | $20,17 | $18,85 | 1,66M |
| 2026-07-27 | $20,43 | +1,04 % | $20,38 | $20,85 | $19,52 | 924,40K |
| 2026-07-24 | $20,22 | -1,27 % | $20,84 | $20,89 | $19,83 | 1,04M |
| 2026-07-23 | $20,48 | -5,62 % | $20,45 | $21,08 | $19,74 | 1,39M |
| 2026-07-22 | $21,70 | +4,73 % | $21,06 | $22,37 | $21,06 | 1,79M |
| 2026-07-21 | $20,72 | +10,45 % | $19,33 | $20,75 | $19,33 | 1,57M |
| 2026-07-20 | $18,76 | -1,52 % | $18,85 | $19,22 | $18,42 | 1,14M |
| 2026-07-17 | $19,05 | +3,34 % | $18,29 | $19,41 | $18,02 | 1,77M |
| 2026-07-16 | $18,43 | -11,75 % | $20,26 | $20,33 | $18,24 | 2,52M |
| 2026-07-15 | $20,89 | -4,44 % | $21,64 | $21,96 | $19,83 | 1,64M |
| 2026-07-14 | $21,86 | +7,00 % | $21,85 | $22,23 | $21,36 | 1,25M |
| 2026-07-13 | $20,43 | -4,44 % | $20,85 | $21,15 | $19,75 | 1,70M |
| 2026-07-10 | $21,38 | -1,93 % | $21,80 | $22,15 | $21,14 | 1,16M |
| 2026-07-09 | $21,80 | +4,86 % | $21,25 | $22,27 | $21,25 | 1,19M |
| 2026-07-08 | $20,79 | -4,24 % | $21,01 | $21,48 | $19,70 | 1,80M |
| 2026-07-07 | $21,71 | -7,58 % | $23,13 | $23,15 | $21,50 | 1,66M |
| 2026-07-06 | $23,49 | -0,55 % | $23,95 | $24,59 | $22,95 | 1,03M |
| 2026-07-02 | $23,62 | +2,38 % | $24,11 | $25,11 | $23,24 | 1,91M |
| 2026-07-01 | $23,07 | -1,41 % | $23,27 | $24,96 | $23,04 | 1,98M |
| 2026-06-30 | $23,40 | +0,09 % | $23,33 | $23,84 | $22,70 | 1,60M |
| 2026-06-29 | $23,38 | -1,52 % | $22,78 | $23,43 | $21,99 | 1,93M |
| 2026-06-26 | $23,74 | +8,45 % | $22,18 | $24,18 | $22,01 | 10,69M |
| 2026-06-25 | $21,89 | +0,88 % | $22,35 | $22,53 | $21,45 | 1,84M |
| 2026-06-24 | $21,70 | -6,22 % | $21,95 | $22,40 | $20,91 | 3,09M |
| 2026-06-23 | $23,14 | -7,62 % | $23,67 | $24,48 | $23,04 | 2,21M |
| 2026-06-22 | $25,05 | -3,69 % | $25,26 | $25,78 | $24,78 | 1,28M |
| 2026-06-18 | $26,01 | +1,72 % | $25,57 | $26,36 | $25,14 | 3,32M |
| 2026-06-17 | $25,57 | -3,76 % | $26,10 | $27,70 | $25,36 | 2,53M |
| 2026-06-16 | $26,57 | -4,56 % | $28,04 | $28,45 | $25,90 | 2,32M |
| 2026-06-15 | $27,84 | +8,07 % | $28,67 | $29,49 | $27,82 | 2,95M |
| 2026-06-12 | $25,76 | +2,26 % | $25,39 | $26,28 | $24,83 | 2,13M |
| 2026-06-11 | $25,19 | +9,62 % | $22,98 | $25,27 | $22,52 | 2,70M |
| 2026-06-10 | $22,98 | -7,53 % | $23,98 | $25,32 | $22,95 | 2,59M |
| 2026-06-09 | $24,85 | -5,62 % | $26,72 | $27,11 | $23,91 | 2,69M |
| 2026-06-08 | $26,33 | -0,38 % | $26,97 | $27,32 | $25,82 | 2,26M |
| 2026-06-05 | $26,43 | -12,83 % | $28,74 | $28,92 | $26,18 | 3,38M |
| 2026-06-04 | $30,32 | -5,69 % | $32,77 | $33,60 | $29,80 | 2,51M |
| 2026-06-03 | $32,15 | -4,94 % | $32,97 | $33,24 | $31,65 | 1,31M |
| 2026-06-02 | $33,82 | +2,98 % | $33,34 | $34,70 | $32,49 | 1,47M |
| 2026-06-01 | $32,84 | -0,64 % | $31,80 | $34,07 | $31,52 | 1,60M |
| 2026-05-29 | $33,05 | -0,36 % | $32,94 | $34,15 | $31,99 | 1,63M |
| 2026-05-28 | $33,17 | +3,72 % | $31,30 | $33,67 | $30,75 | 1,43M |
| 2026-05-27 | $31,98 | -3,73 % | $32,02 | $33,05 | $31,75 | 1,47M |
| 2026-05-26 | $33,22 | +2,78 % | $33,50 | $34,26 | $32,79 | 1,63M |
| 2026-05-22 | $32,32 | -2,91 % | $32,80 | $33,20 | $32,20 | 1,36M |