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 | $27,33 | +1,94 % | $26,88 | $27,44 | $26,61 | 466,84K |
| 2026-09-30 | $26,81 | -0,52 % | $26,99 | $27,49 | $26,67 | 1,22M |
| 2026-09-29 | $26,95 | +1,85 % | $26,67 | $27,00 | $26,19 | 1,82M |
| 2026-09-28 | $26,46 | -1,93 % | $26,78 | $27,23 | $26,10 | 1,89M |
| 2026-09-25 | $26,98 | +2,39 % | $26,52 | $27,47 | $26,44 | 1,96M |
| 2026-09-24 | $26,35 | -3,52 % | $26,79 | $27,01 | $25,99 | 1,41M |
| 2026-09-23 | $27,31 | +0,26 % | $27,10 | $28,00 | $26,97 | 2,02M |
| 2026-09-22 | $27,24 | +1,04 % | $26,95 | $27,32 | $26,80 | 2,72M |
| 2026-09-21 | $26,96 | +1,09 % | $27,09 | $27,17 | $26,55 | 2,29M |
| 2026-09-18 | $26,67 | -1,88 % | $27,18 | $27,33 | $26,35 | 6,17M |
| 2026-09-17 | $27,18 | +4,10 % | $26,38 | $27,59 | $26,11 | 2,30M |
| 2026-09-16 | $26,11 | -0,80 % | $26,05 | $26,45 | $25,68 | 2,43M |
| 2026-09-15 | $26,32 | -1,97 % | $26,91 | $27,12 | $26,09 | 2,64M |
| 2026-09-14 | $26,85 | -2,54 % | $26,89 | $27,20 | $26,59 | 2,02M |
| 2026-09-11 | $27,55 | +4,47 % | $26,62 | $27,64 | $26,32 | 5,16M |
| 2026-09-10 | $26,37 | +0,42 % | $26,10 | $26,72 | $25,98 | 3,14M |
| 2026-09-09 | $26,26 | -7,47 % | $26,98 | $27,30 | $26,24 | 8,11M |
| 2026-09-08 | $28,38 | -1,60 % | $29,16 | $29,59 | $28,32 | 1,28M |
| 2026-09-04 | $28,84 | +1,02 % | $28,56 | $29,00 | $28,27 | 629,60K |
| 2026-09-03 | $28,55 | +3,11 % | $27,57 | $28,85 | $27,44 | 852,60K |
| 2026-09-02 | $27,69 | +0,29 % | $27,86 | $28,45 | $27,58 | 735,90K |
| 2026-09-01 | $27,61 | -1,99 % | $27,69 | $28,13 | $27,35 | 1,20M |
| 2026-08-31 | $28,17 | -1,85 % | $29,12 | $29,12 | $28,15 | 2,91M |
| 2026-08-28 | $28,70 | -2,01 % | $29,51 | $29,51 | $28,58 | 1,03M |
| 2026-08-27 | $29,29 | +0,45 % | $29,27 | $29,56 | $29,01 | 1,18M |
| 2026-08-26 | $29,16 | +0,48 % | $29,19 | $29,19 | $28,61 | 932,50K |
| 2026-08-25 | $29,02 | +4,39 % | $27,98 | $29,12 | $27,98 | 1,20M |
| 2026-08-24 | $27,80 | +1,09 % | $27,78 | $28,61 | $27,54 | 1,08M |
| 2026-08-21 | $27,50 | +0,81 % | $27,60 | $27,97 | $27,28 | 545,10K |
| 2026-08-20 | $27,28 | +0,81 % | $27,03 | $27,46 | $26,88 | 690,70K |
| 2026-08-19 | $27,06 | -2,56 % | $27,87 | $28,00 | $26,90 | 785,50K |
| 2026-08-18 | $27,77 | -0,79 % | $27,91 | $28,42 | $27,55 | 730,80K |
| 2026-08-17 | $27,99 | -1,96 % | $28,34 | $28,34 | $27,71 | 527,50K |
| 2026-08-14 | $28,55 | +0,78 % | $28,52 | $28,66 | $28,04 | 631,00K |
| 2026-08-13 | $28,33 | +1,03 % | $28,13 | $28,70 | $28,13 | 566,70K |
| 2026-08-12 | $28,04 | +1,48 % | $28,13 | $28,24 | $27,59 | 500,60K |
| 2026-08-11 | $27,63 | -0,36 % | $27,78 | $28,10 | $27,55 | 661,80K |
| 2026-08-10 | $27,73 | -2,36 % | $28,58 | $29,11 | $27,65 | 756,10K |
| 2026-08-07 | $28,40 | -0,53 % | $28,92 | $28,92 | $27,91 | 671,10K |
| 2026-08-06 | $28,55 | -0,73 % | $28,37 | $28,83 | $28,23 | 1,18M |
| 2026-08-05 | $28,76 | -1,61 % | $28,73 | $29,28 | $28,56 | 1,32M |
| 2026-08-04 | $29,23 | +4,77 % | $28,32 | $29,81 | $28,24 | 1,42M |
| 2026-08-03 | $27,90 | -1,10 % | $28,45 | $29,35 | $27,60 | 1,65M |
| 2026-07-31 | $28,21 | -7,20 % | $29,56 | $29,73 | $27,25 | 1,61M |
| 2026-07-30 | $30,40 | +0,90 % | $30,58 | $30,95 | $30,13 | 991,10K |
| 2026-07-29 | $30,13 | +0,20 % | $29,88 | $30,69 | $29,62 | 970,40K |
| 2026-07-28 | $30,07 | +3,16 % | $28,97 | $30,17 | $28,91 | 706,20K |
| 2026-07-27 | $29,15 | -0,99 % | $29,39 | $29,94 | $28,61 | 739,90K |
| 2026-07-24 | $29,44 | -0,44 % | $29,89 | $30,14 | $29,25 | 628,20K |
| 2026-07-23 | $29,57 | -1,10 % | $29,99 | $30,28 | $29,28 | 862,70K |
| 2026-07-22 | $29,90 | +1,53 % | $29,54 | $30,15 | $29,47 | 1,01M |
| 2026-07-21 | $29,45 | +3,33 % | $28,96 | $29,61 | $28,71 | 1,07M |
| 2026-07-20 | $28,50 | -2,66 % | $29,28 | $29,50 | $28,40 | 857,60K |
| 2026-07-17 | $29,28 | +3,13 % | $28,10 | $29,29 | $27,97 | 880,20K |
| 2026-07-16 | $28,39 | -0,70 % | $28,30 | $28,73 | $28,10 | 553,90K |
| 2026-07-15 | $28,59 | -2,92 % | $29,37 | $29,49 | $28,07 | 892,50K |
| 2026-07-14 | $29,45 | +1,62 % | $29,62 | $29,96 | $29,11 | 911,40K |
| 2026-07-13 | $28,98 | -0,28 % | $28,91 | $29,76 | $28,88 | 915,50K |
| 2026-07-10 | $29,06 | +0,07 % | $29,08 | $29,27 | $28,86 | 705,50K |
| 2026-07-09 | $29,04 | +5,45 % | $27,61 | $29,26 | $27,58 | 1,45M |
| 2026-07-08 | $27,54 | +1,47 % | $26,99 | $27,55 | $26,35 | 887,40K |
| 2026-07-07 | $27,14 | +3,31 % | $26,13 | $27,15 | $25,75 | 1,56M |
| 2026-07-06 | $26,27 | +2,42 % | $25,82 | $26,46 | $25,56 | 1,74M |
| 2026-07-02 | $25,65 | -5,63 % | $27,03 | $27,08 | $25,60 | 1,71M |
| 2026-07-01 | $27,18 | -0,91 % | $27,14 | $27,70 | $27,01 | 1,45M |
| 2026-06-30 | $27,43 | -0,07 % | $27,37 | $27,48 | $27,01 | 1,34M |
| 2026-06-29 | $27,45 | -0,29 % | $27,61 | $27,94 | $27,26 | 1,39M |
| 2026-06-26 | $27,53 | -0,58 % | $27,42 | $27,86 | $27,12 | 3,05M |
| 2026-06-25 | $27,69 | +0,22 % | $28,20 | $28,40 | $27,58 | 1,49M |
| 2026-06-24 | $27,63 | -2,47 % | $28,29 | $28,66 | $27,59 | 1,23M |
| 2026-06-23 | $28,33 | +0,07 % | $27,83 | $28,79 | $27,62 | 1,71M |
| 2026-06-22 | $28,31 | +0,04 % | $28,19 | $28,57 | $27,63 | 1,53M |
| 2026-06-18 | $28,30 | -0,67 % | $28,35 | $28,93 | $27,81 | 2,04M |
| 2026-06-17 | $28,49 | -2,00 % | $29,32 | $29,85 | $28,40 | 1,25M |
| 2026-06-16 | $29,07 | -3,39 % | $29,16 | $29,56 | $28,95 | 3,81M |
| 2026-06-15 | $30,09 | +1,14 % | $29,95 | $30,20 | $29,62 | 1,86M |
| 2026-06-12 | $29,75 | +1,71 % | $29,46 | $29,79 | $28,88 | 1,42M |
| 2026-06-11 | $29,25 | +2,81 % | $28,59 | $29,26 | $28,12 | 1,34M |
| 2026-06-10 | $28,45 | -2,33 % | $28,81 | $29,32 | $28,12 | 1,07M |
| 2026-06-09 | $29,13 | -1,35 % | $29,82 | $30,14 | $27,92 | 1,49M |
| 2026-06-08 | $29,53 | +0,07 % | $29,86 | $29,97 | $29,33 | 997,30K |
| 2026-06-05 | $29,51 | -3,94 % | $30,53 | $31,23 | $29,25 | 1,07M |
| 2026-06-04 | $30,72 | -0,32 % | $30,58 | $30,96 | $30,02 | 1,11M |
| 2026-06-03 | $30,82 | -2,59 % | $31,49 | $31,50 | $29,98 | 1,12M |
| 2026-06-02 | $31,64 | +7,04 % | $29,84 | $31,69 | $29,79 | 1,91M |
| 2026-06-01 | $29,56 | +4,64 % | $28,25 | $29,56 | $28,03 | 1,65M |
| 2026-05-29 | $28,25 | +4,36 % | $27,47 | $28,27 | $27,03 | 1,92M |
| 2026-05-28 | $27,07 | -0,55 % | $27,22 | $27,49 | $26,91 | 1,17M |
| 2026-05-27 | $27,22 | +1,19 % | $27,65 | $27,65 | $27,15 | 691,50K |
| 2026-05-26 | $26,90 | +0,98 % | $26,88 | $27,24 | $26,75 | 1,23M |