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 | $24,53 | +0,95 % | $24,30 | $24,58 | $24,20 | 26,64K |
| 2026-09-30 | $24,30 | -1,22 % | $24,60 | $24,81 | $24,30 | 70,00K |
| 2026-09-29 | $24,60 | +0,74 % | $24,42 | $24,77 | $24,11 | 214,80K |
| 2026-09-28 | $24,42 | -0,77 % | $24,46 | $24,60 | $24,03 | 316,60K |
| 2026-09-25 | $24,61 | -0,04 % | $24,62 | $24,70 | $24,33 | 101,10K |
| 2026-09-24 | $24,62 | +0,53 % | $24,63 | $25,08 | $24,56 | 133,10K |
| 2026-09-23 | $24,49 | -1,45 % | $24,85 | $24,99 | $24,49 | 105,30K |
| 2026-09-22 | $24,85 | -0,60 % | $25,11 | $25,11 | $24,55 | 79,70K |
| 2026-09-21 | $25,00 | -0,24 % | $25,00 | $25,25 | $24,74 | 90,10K |
| 2026-09-18 | $25,06 | -1,80 % | $25,47 | $25,47 | $24,83 | 58,10K |
| 2026-09-17 | $25,52 | +1,67 % | $25,29 | $25,58 | $24,88 | 65,70K |
| 2026-09-16 | $25,10 | -1,53 % | $25,33 | $25,67 | $25,00 | 147,50K |
| 2026-09-15 | $25,49 | -0,97 % | $25,64 | $25,64 | $25,26 | 43,50K |
| 2026-09-14 | $25,74 | -0,96 % | $26,00 | $26,39 | $25,57 | 152,50K |
| 2026-09-11 | $25,99 | -0,12 % | $26,03 | $26,25 | $25,77 | 27,30K |
| 2026-09-10 | $26,02 | -0,31 % | $26,10 | $26,44 | $25,84 | 43,50K |
| 2026-09-09 | $26,10 | -0,34 % | $26,20 | $26,45 | $25,77 | 36,30K |
| 2026-09-08 | $26,19 | -3,14 % | $26,69 | $26,78 | $26,10 | 50,60K |
| 2026-09-04 | $27,04 | +1,01 % | $26,73 | $27,04 | $26,57 | 59,20K |
| 2026-09-03 | $26,77 | +1,44 % | $26,48 | $27,06 | $26,48 | 58,80K |
| 2026-09-02 | $26,39 | +0,61 % | $26,18 | $26,63 | $26,05 | 62,20K |
| 2026-09-01 | $26,23 | -0,98 % | $26,34 | $26,75 | $26,10 | 40,10K |
| 2026-08-31 | $26,49 | -0,41 % | $26,69 | $26,75 | $26,38 | 46,10K |
| 2026-08-28 | $26,60 | -0,50 % | $26,44 | $26,82 | $26,30 | 122,40K |
| 2026-08-27 | $26,74 | +0,36 % | $26,63 | $26,85 | $26,16 | 119,80K |
| 2026-08-26 | $26,64 | -1,77 % | $26,85 | $27,08 | $26,50 | 36,20K |
| 2026-08-25 | $27,12 | +2,11 % | $26,72 | $27,12 | $26,53 | 67,20K |
| 2026-08-24 | $26,56 | -0,26 % | $26,55 | $27,17 | $26,36 | 123,50K |
| 2026-08-21 | $26,63 | +1,22 % | $26,30 | $26,88 | $26,18 | 72,50K |
| 2026-08-20 | $26,31 | -0,98 % | $26,59 | $26,74 | $26,16 | 33,30K |
| 2026-08-19 | $26,57 | -0,93 % | $26,81 | $27,49 | $26,40 | 89,30K |
| 2026-08-18 | $26,82 | +2,21 % | $26,25 | $26,92 | $26,18 | 121,90K |
| 2026-08-17 | $26,24 | -3,56 % | $27,18 | $27,25 | $26,18 | 82,10K |
| 2026-08-14 | $27,21 | +1,11 % | $26,98 | $27,50 | $26,91 | 52,80K |
| 2026-08-13 | $26,91 | +0,90 % | $26,78 | $27,24 | $26,66 | 48,50K |
| 2026-08-12 | $26,67 | +0,45 % | $26,55 | $26,93 | $26,53 | 88,90K |
| 2026-08-11 | $26,55 | +0,38 % | $26,27 | $26,78 | $26,20 | 141,90K |
| 2026-08-10 | $26,45 | -2,25 % | $26,67 | $26,95 | $26,20 | 141,80K |
| 2026-08-07 | $27,06 | +0,22 % | $27,08 | $27,46 | $26,30 | 163,30K |
| 2026-08-06 | $27,00 | -0,18 % | $27,09 | $27,45 | $26,36 | 154,60K |
| 2026-08-05 | $27,05 | -3,43 % | $28,14 | $28,49 | $26,96 | 212,10K |
| 2026-08-04 | $28,01 | +0,47 % | $28,00 | $28,20 | $27,50 | 191,40K |
| 2026-08-03 | $27,88 | -0,11 % | $28,24 | $28,29 | $27,63 | 118,40K |
| 2026-07-31 | $27,91 | +1,23 % | $27,44 | $28,10 | $27,39 | 49,40K |
| 2026-07-30 | $27,57 | -1,54 % | $27,98 | $28,18 | $27,21 | 70,80K |
| 2026-07-29 | $28,00 | -3,21 % | $28,80 | $28,93 | $27,93 | 92,50K |
| 2026-07-28 | $28,93 | +0,14 % | $29,00 | $29,58 | $28,72 | 100,10K |
| 2026-07-27 | $28,89 | +0,38 % | $28,68 | $29,00 | $28,50 | 87,40K |
| 2026-07-24 | $28,78 | +3,49 % | $27,76 | $28,97 | $27,76 | 69,30K |
| 2026-07-23 | $27,81 | -0,93 % | $27,95 | $28,02 | $27,15 | 108,50K |
| 2026-07-22 | $28,07 | -0,14 % | $28,11 | $28,16 | $27,66 | 71,00K |
| 2026-07-21 | $28,11 | -0,57 % | $28,19 | $28,34 | $27,76 | 74,90K |
| 2026-07-20 | $28,27 | +1,36 % | $27,94 | $28,73 | $27,94 | 98,90K |
| 2026-07-17 | $27,89 | +1,46 % | $27,63 | $28,00 | $27,63 | 46,90K |
| 2026-07-16 | $27,49 | +2,08 % | $26,95 | $27,55 | $26,95 | 48,00K |
| 2026-07-15 | $26,93 | -2,81 % | $27,63 | $27,63 | $26,81 | 84,80K |
| 2026-07-14 | $27,71 | -2,87 % | $28,53 | $28,56 | $27,34 | 141,50K |
| 2026-07-13 | $28,53 | +1,21 % | $28,40 | $28,84 | $28,15 | 147,30K |
| 2026-07-10 | $28,19 | +0,64 % | $28,01 | $28,25 | $27,87 | 121,60K |
| 2026-07-09 | $28,01 | -0,67 % | $28,06 | $28,17 | $27,69 | 126,40K |
| 2026-07-08 | $28,20 | -0,18 % | $28,32 | $28,44 | $28,02 | 166,50K |
| 2026-07-07 | $28,25 | +1,25 % | $28,00 | $28,62 | $27,97 | 150,40K |
| 2026-07-06 | $27,90 | +0,87 % | $27,77 | $28,24 | $27,69 | 66,00K |
| 2026-07-02 | $27,66 | +2,48 % | $27,12 | $27,98 | $26,88 | 91,70K |
| 2026-07-01 | $26,99 | +3,13 % | $26,35 | $27,11 | $26,33 | 54,00K |
| 2026-06-30 | $26,17 | +0,85 % | $25,75 | $26,25 | $25,00 | 137,50K |
| 2026-06-29 | $25,95 | -3,39 % | $26,64 | $26,64 | $25,69 | 50,10K |
| 2026-06-26 | $26,86 | +4,35 % | $25,97 | $26,94 | $25,97 | 70,60K |
| 2026-06-25 | $25,74 | 0,00 % | $25,78 | $26,19 | $25,73 | 44,80K |
| 2026-06-24 | $25,74 | -0,04 % | $25,62 | $26,13 | $25,62 | 47,80K |
| 2026-06-23 | $25,75 | +2,39 % | $25,32 | $25,86 | $25,25 | 46,70K |
| 2026-06-22 | $25,15 | +1,45 % | $24,95 | $25,70 | $24,91 | 131,10K |
| 2026-06-18 | $24,79 | -2,38 % | $25,20 | $25,20 | $24,50 | 105,20K |
| 2026-06-17 | $25,40 | +1,34 % | $25,00 | $25,44 | $24,92 | 41,30K |
| 2026-06-16 | $25,06 | +0,20 % | $25,08 | $25,35 | $24,92 | 89,30K |
| 2026-06-15 | $25,01 | -0,40 % | $25,12 | $25,27 | $24,82 | 61,10K |
| 2026-06-12 | $25,11 | -2,64 % | $25,75 | $25,77 | $25,00 | 189,10K |
| 2026-06-11 | $25,79 | +2,18 % | $25,35 | $25,99 | $24,96 | 170,80K |
| 2026-06-10 | $25,24 | +1,37 % | $24,94 | $25,60 | $24,89 | 109,80K |
| 2026-06-09 | $24,90 | -0,40 % | $25,06 | $25,25 | $24,84 | 30,20K |
| 2026-06-08 | $25,00 | -2,38 % | $25,50 | $25,78 | $24,93 | 29,20K |
| 2026-06-05 | $25,61 | +2,24 % | $25,09 | $25,80 | $24,87 | 31,70K |
| 2026-06-04 | $25,05 | +1,64 % | $24,80 | $25,20 | $24,60 | 105,20K |
| 2026-06-03 | $24,65 | -0,50 % | $24,68 | $24,79 | $24,41 | 42,00K |
| 2026-06-02 | $24,77 | +1,68 % | $24,41 | $24,91 | $24,41 | 72,30K |
| 2026-06-01 | $24,36 | -0,20 % | $24,34 | $24,77 | $24,32 | 65,30K |
| 2026-05-29 | $24,41 | -0,53 % | $24,43 | $24,77 | $24,23 | 77,60K |
| 2026-05-28 | $24,54 | +0,04 % | $24,21 | $24,86 | $24,14 | 54,10K |
| 2026-05-27 | $24,53 | -2,66 % | $25,00 | $25,26 | $24,41 | 116,40K |
| 2026-05-26 | $25,20 | -0,43 % | $25,20 | $25,37 | $24,83 | 67,50K |