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 | $27,59 | +2,11 % | $26,88 | $27,66 | $26,63 | 123,17K |
| 2026-09-30 | $27,02 | -1,42 % | $27,40 | $27,78 | $27,00 | 648,00K |
| 2026-09-29 | $27,41 | -5,02 % | $28,39 | $28,54 | $27,41 | 557,40K |
| 2026-09-28 | $28,86 | +1,26 % | $28,80 | $29,05 | $28,30 | 409,80K |
| 2026-09-25 | $28,50 | -0,21 % | $28,50 | $28,98 | $28,09 | 335,80K |
| 2026-09-24 | $28,56 | +0,49 % | $28,65 | $28,79 | $28,28 | 491,20K |
| 2026-09-23 | $28,42 | +1,61 % | $28,00 | $28,42 | $27,68 | 321,70K |
| 2026-09-22 | $27,97 | +2,34 % | $27,06 | $28,25 | $27,00 | 610,60K |
| 2026-09-21 | $27,33 | -5,10 % | $28,66 | $28,86 | $27,28 | 769,20K |
| 2026-09-18 | $28,80 | -1,27 % | $29,11 | $29,41 | $28,75 | 3,38M |
| 2026-09-17 | $29,17 | -0,55 % | $29,56 | $29,87 | $28,89 | 916,10K |
| 2026-09-16 | $29,33 | -2,07 % | $29,93 | $30,12 | $28,79 | 672,10K |
| 2026-09-15 | $29,95 | +2,99 % | $29,30 | $30,25 | $29,30 | 587,50K |
| 2026-09-14 | $29,08 | -3,48 % | $29,81 | $29,83 | $28,66 | 895,00K |
| 2026-09-11 | $30,13 | +1,48 % | $29,98 | $30,29 | $29,37 | 753,40K |
| 2026-09-10 | $29,69 | -0,50 % | $30,19 | $30,19 | $28,88 | 838,00K |
| 2026-09-09 | $29,84 | +0,13 % | $30,00 | $30,57 | $29,52 | 693,20K |
| 2026-09-08 | $29,80 | -0,90 % | $30,72 | $30,82 | $29,59 | 1,31M |
| 2026-09-04 | $30,07 | -2,37 % | $30,63 | $30,78 | $29,55 | 824,60K |
| 2026-09-03 | $30,80 | -1,12 % | $31,32 | $31,56 | $30,45 | 1,39M |
| 2026-09-02 | $31,15 | +2,98 % | $30,06 | $31,54 | $29,97 | 787,40K |
| 2026-09-01 | $30,25 | -1,37 % | $30,95 | $30,95 | $29,87 | 581,90K |
| 2026-08-31 | $30,67 | +1,86 % | $30,72 | $31,27 | $30,27 | 699,70K |
| 2026-08-28 | $30,11 | +0,90 % | $29,99 | $30,50 | $29,32 | 684,00K |
| 2026-08-27 | $29,84 | +5,59 % | $28,20 | $30,57 | $28,11 | 843,30K |
| 2026-08-26 | $28,26 | -1,46 % | $28,46 | $28,67 | $27,90 | 544,00K |
| 2026-08-25 | $28,68 | +0,21 % | $28,51 | $29,14 | $28,34 | 522,10K |
| 2026-08-24 | $28,62 | -2,39 % | $29,09 | $29,30 | $28,26 | 698,20K |
| 2026-08-21 | $29,32 | +0,58 % | $29,34 | $29,51 | $28,64 | 565,10K |
| 2026-08-20 | $29,15 | -0,92 % | $29,38 | $29,60 | $28,71 | 451,80K |
| 2026-08-19 | $29,42 | -2,42 % | $30,61 | $30,79 | $29,27 | 504,10K |
| 2026-08-18 | $30,15 | -2,08 % | $30,89 | $30,89 | $29,99 | 544,90K |
| 2026-08-17 | $30,79 | -1,44 % | $31,44 | $31,65 | $30,73 | 494,00K |
| 2026-08-14 | $31,24 | +1,49 % | $30,99 | $31,85 | $30,89 | 582,00K |
| 2026-08-13 | $30,78 | +1,28 % | $30,00 | $31,07 | $29,76 | 863,20K |
| 2026-08-12 | $30,39 | +0,83 % | $29,97 | $30,62 | $29,71 | 672,10K |
| 2026-08-11 | $30,14 | +3,33 % | $29,00 | $30,14 | $28,76 | 1,17M |
| 2026-08-10 | $29,17 | +3,81 % | $28,14 | $29,21 | $27,83 | 1,86M |
| 2026-08-07 | $28,10 | -8,47 % | $28,45 | $28,75 | $27,82 | 3,30M |
| 2026-08-06 | $30,70 | +0,85 % | $30,95 | $31,34 | $30,58 | 439,50K |
| 2026-08-05 | $30,44 | -3,76 % | $31,39 | $31,46 | $29,57 | 605,40K |
| 2026-08-04 | $31,63 | +11,77 % | $28,78 | $33,71 | $28,78 | 1,32M |
| 2026-08-03 | $28,30 | +0,78 % | $27,45 | $28,64 | $27,08 | 401,50K |
| 2026-07-31 | $28,08 | +5,72 % | $26,88 | $28,46 | $26,59 | 429,50K |
| 2026-07-30 | $26,56 | +3,23 % | $26,18 | $26,91 | $25,98 | 549,00K |
| 2026-07-29 | $25,73 | +0,43 % | $26,38 | $26,94 | $25,60 | 362,30K |
| 2026-07-28 | $25,62 | -3,47 % | $26,64 | $26,64 | $25,62 | 306,50K |
| 2026-07-27 | $26,54 | -1,12 % | $26,76 | $27,31 | $26,33 | 331,40K |
| 2026-07-24 | $26,84 | +0,64 % | $26,95 | $27,58 | $26,73 | 293,70K |
| 2026-07-23 | $26,67 | -1,91 % | $27,46 | $27,84 | $26,56 | 412,60K |
| 2026-07-22 | $27,19 | +3,03 % | $26,75 | $27,65 | $26,74 | 351,90K |
| 2026-07-21 | $26,39 | +3,33 % | $25,56 | $26,55 | $25,14 | 322,40K |
| 2026-07-20 | $25,54 | -0,93 % | $25,71 | $26,06 | $25,38 | 303,20K |
| 2026-07-17 | $25,78 | +0,27 % | $25,73 | $25,88 | $25,48 | 298,40K |
| 2026-07-16 | $25,71 | -0,66 % | $25,89 | $26,28 | $25,67 | 335,10K |
| 2026-07-15 | $25,88 | +0,62 % | $26,05 | $26,20 | $25,35 | 214,60K |
| 2026-07-14 | $25,72 | +0,86 % | $26,10 | $26,10 | $25,53 | 220,10K |
| 2026-07-13 | $25,50 | +0,12 % | $25,76 | $26,21 | $25,49 | 347,90K |
| 2026-07-10 | $25,47 | +1,64 % | $25,11 | $25,58 | $25,00 | 208,10K |
| 2026-07-09 | $25,06 | -0,28 % | $25,15 | $25,25 | $24,80 | 285,10K |
| 2026-07-08 | $25,13 | +4,49 % | $24,41 | $25,41 | $24,41 | 495,20K |
| 2026-07-07 | $24,05 | +1,86 % | $23,91 | $24,19 | $23,68 | 255,20K |
| 2026-07-06 | $23,61 | -1,99 % | $24,06 | $24,65 | $23,57 | 321,20K |
| 2026-07-02 | $24,09 | -0,78 % | $23,91 | $24,65 | $22,21 | 425,80K |
| 2026-07-01 | $24,28 | -2,10 % | $24,31 | $24,83 | $23,97 | 369,20K |
| 2026-06-30 | $24,80 | +0,98 % | $24,69 | $24,93 | $24,24 | 543,50K |
| 2026-06-29 | $24,56 | -3,42 % | $25,55 | $25,79 | $24,52 | 470,80K |
| 2026-06-26 | $25,43 | -0,51 % | $25,25 | $25,68 | $24,77 | 1,76M |
| 2026-06-25 | $25,56 | -0,16 % | $25,37 | $26,30 | $25,37 | 303,60K |
| 2026-06-24 | $25,60 | -0,19 % | $25,61 | $25,90 | $24,80 | 358,80K |
| 2026-06-23 | $25,65 | -0,04 % | $25,59 | $25,97 | $25,32 | 363,30K |
| 2026-06-22 | $25,66 | +0,35 % | $25,86 | $26,13 | $25,31 | 445,70K |
| 2026-06-18 | $25,57 | -2,22 % | $26,09 | $26,23 | $24,85 | 1,41M |
| 2026-06-17 | $26,15 | -2,24 % | $26,96 | $27,31 | $26,07 | 375,40K |
| 2026-06-16 | $26,75 | -5,04 % | $27,99 | $28,01 | $26,41 | 360,80K |
| 2026-06-15 | $28,17 | -4,35 % | $29,00 | $29,00 | $28,01 | 338,30K |
| 2026-06-12 | $29,45 | +2,43 % | $28,54 | $29,64 | $28,46 | 296,40K |
| 2026-06-11 | $28,75 | +0,07 % | $29,39 | $29,40 | $28,37 | 222,40K |
| 2026-06-10 | $28,73 | +1,06 % | $28,73 | $29,67 | $28,44 | 345,50K |
| 2026-06-09 | $28,43 | -1,46 % | $29,00 | $29,31 | $28,20 | 419,20K |
| 2026-06-08 | $28,85 | +7,69 % | $27,92 | $29,37 | $27,58 | 312,20K |
| 2026-06-05 | $26,79 | -5,44 % | $28,01 | $28,01 | $26,49 | 281,50K |
| 2026-06-04 | $28,33 | +3,58 % | $28,26 | $28,77 | $27,24 | 306,40K |
| 2026-06-03 | $27,35 | -2,46 % | $27,92 | $28,19 | $27,28 | 428,40K |
| 2026-06-02 | $28,04 | +3,93 % | $27,16 | $28,19 | $27,16 | 311,70K |
| 2026-06-01 | $26,98 | +1,01 % | $27,08 | $27,23 | $26,69 | 614,00K |
| 2026-05-29 | $26,71 | -0,93 % | $26,90 | $27,00 | $26,26 | 552,90K |
| 2026-05-28 | $26,96 | -2,50 % | $27,61 | $28,00 | $26,82 | 345,50K |
| 2026-05-27 | $27,65 | -7,68 % | $29,45 | $29,45 | $27,56 | 496,00K |
| 2026-05-26 | $29,95 | -0,33 % | $30,15 | $31,22 | $29,80 | 479,40K |