Markt geschlossen· · 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 | $27,11 | -4,15 % | $28,14 | $29,66 | $26,97 | 371,40K |
| 2026-09-30 | $28,29 | -0,60 % | $28,46 | $29,58 | $28,17 | 616,80K |
| 2026-09-29 | $28,46 | +1,17 % | $28,48 | $28,95 | $27,83 | 455,00K |
| 2026-09-28 | $28,13 | +3,65 % | $27,04 | $28,43 | $26,88 | 292,90K |
| 2026-09-25 | $27,14 | +5,36 % | $26,02 | $27,68 | $25,57 | 339,70K |
| 2026-09-24 | $25,76 | +0,98 % | $25,45 | $26,00 | $25,24 | 306,10K |
| 2026-09-23 | $25,51 | -2,22 % | $26,03 | $26,06 | $25,14 | 222,70K |
| 2026-09-22 | $26,09 | +5,33 % | $25,16 | $26,11 | $24,75 | 281,60K |
| 2026-09-21 | $24,77 | +1,39 % | $24,69 | $24,88 | $24,14 | 144,10K |
| 2026-09-18 | $24,43 | +0,33 % | $24,35 | $25,08 | $24,29 | 1,25M |
| 2026-09-17 | $24,35 | +1,12 % | $24,45 | $25,01 | $23,64 | 287,20K |
| 2026-09-16 | $24,08 | -4,37 % | $25,20 | $25,33 | $23,86 | 825,00K |
| 2026-09-15 | $25,18 | +4,66 % | $21,90 | $25,44 | $21,56 | 887,70K |
| 2026-09-14 | $24,06 | +5,30 % | $22,87 | $24,43 | $22,80 | 742,80K |
| 2026-09-11 | $22,85 | -3,05 % | $23,91 | $24,38 | $22,43 | 241,60K |
| 2026-09-10 | $23,57 | -2,08 % | $23,45 | $24,42 | $23,25 | 310,50K |
| 2026-09-09 | $24,07 | -6,10 % | $25,32 | $25,57 | $24,03 | 303,10K |
| 2026-09-08 | $25,64 | +0,37 % | $25,45 | $25,83 | $24,87 | 349,60K |
| 2026-09-04 | $25,54 | +1,59 % | $25,01 | $25,67 | $24,76 | 181,80K |
| 2026-09-03 | $25,14 | -2,29 % | $26,14 | $26,14 | $24,82 | 200,40K |
| 2026-09-02 | $25,73 | +2,43 % | $25,46 | $26,50 | $25,09 | 245,50K |
| 2026-09-01 | $25,12 | -2,45 % | $25,54 | $26,18 | $25,05 | 319,30K |
| 2026-08-31 | $25,75 | +0,43 % | $25,38 | $25,90 | $25,06 | 351,30K |
| 2026-08-28 | $25,64 | -0,66 % | $25,60 | $26,28 | $25,49 | 151,40K |
| 2026-08-27 | $25,81 | -2,86 % | $26,56 | $27,24 | $25,78 | 198,30K |
| 2026-08-26 | $26,57 | -1,30 % | $26,64 | $26,99 | $26,07 | 210,80K |
| 2026-08-25 | $26,92 | +0,04 % | $27,24 | $27,50 | $26,49 | 159,60K |
| 2026-08-24 | $26,91 | -0,30 % | $26,98 | $27,53 | $26,24 | 171,40K |
| 2026-08-21 | $26,99 | -0,99 % | $27,41 | $27,45 | $26,31 | 510,80K |
| 2026-08-20 | $27,26 | -2,33 % | $27,49 | $28,11 | $27,00 | 246,90K |
| 2026-08-19 | $27,91 | -0,07 % | $28,31 | $28,89 | $27,66 | 237,70K |
| 2026-08-18 | $27,93 | +0,40 % | $27,55 | $28,33 | $26,69 | 249,30K |
| 2026-08-17 | $27,82 | -0,71 % | $27,52 | $28,02 | $26,90 | 193,70K |
| 2026-08-14 | $28,02 | +1,01 % | $27,37 | $28,18 | $26,52 | 179,50K |
| 2026-08-13 | $27,74 | -0,93 % | $28,18 | $28,61 | $27,50 | 347,90K |
| 2026-08-12 | $28,00 | +0,36 % | $27,76 | $28,58 | $27,53 | 406,10K |
| 2026-08-11 | $27,90 | -1,59 % | $28,56 | $28,75 | $27,68 | 226,00K |
| 2026-08-10 | $28,35 | +7,39 % | $26,90 | $28,70 | $26,70 | 352,20K |
| 2026-08-07 | $26,40 | +4,47 % | $25,61 | $26,47 | $25,09 | 275,70K |
| 2026-08-06 | $25,27 | +0,84 % | $24,55 | $25,46 | $24,33 | 184,90K |
| 2026-08-05 | $25,06 | -3,36 % | $25,68 | $26,07 | $24,69 | 351,00K |
| 2026-08-04 | $25,93 | +8,09 % | $24,05 | $26,03 | $23,90 | 731,20K |
| 2026-08-03 | $23,99 | +5,08 % | $23,19 | $24,24 | $23,19 | 373,70K |
| 2026-07-31 | $22,83 | -1,38 % | $23,38 | $24,07 | $22,11 | 277,90K |
| 2026-07-30 | $23,15 | +1,76 % | $22,91 | $24,00 | $22,22 | 283,80K |
| 2026-07-29 | $22,75 | -4,65 % | $23,66 | $24,06 | $22,66 | 316,00K |
| 2026-07-28 | $23,86 | +4,56 % | $22,99 | $24,24 | $22,58 | 451,40K |
| 2026-07-27 | $22,82 | +8,36 % | $21,50 | $23,06 | $21,50 | 195,80K |
| 2026-07-24 | $21,06 | -2,36 % | $21,90 | $21,92 | $20,89 | 176,40K |
| 2026-07-23 | $21,57 | +3,26 % | $20,43 | $21,57 | $20,40 | 214,20K |
| 2026-07-22 | $20,89 | -6,07 % | $21,89 | $22,34 | $20,89 | 424,90K |
| 2026-07-21 | $22,24 | -4,30 % | $22,51 | $23,13 | $22,06 | 303,10K |
| 2026-07-20 | $23,24 | -4,83 % | $24,29 | $24,68 | $23,14 | 428,10K |
| 2026-07-17 | $24,42 | +1,83 % | $23,64 | $24,54 | $23,07 | 339,80K |
| 2026-07-16 | $23,98 | -2,58 % | $24,31 | $26,52 | $23,68 | 554,70K |
| 2026-07-15 | $24,61 | +1,80 % | $24,10 | $24,80 | $21,03 | 842,40K |
| 2026-07-14 | $24,18 | -2,34 % | $24,34 | $24,68 | $23,56 | 432,30K |
| 2026-07-13 | $24,76 | -4,73 % | $25,69 | $26,33 | $24,65 | 334,50K |
| 2026-07-10 | $25,99 | -2,62 % | $26,29 | $26,61 | $25,26 | 454,40K |
| 2026-07-09 | $26,69 | -0,41 % | $26,40 | $27,00 | $26,18 | 386,90K |
| 2026-07-08 | $26,80 | -3,77 % | $27,27 | $27,65 | $26,50 | 694,80K |
| 2026-07-07 | $27,85 | -0,11 % | $28,22 | $28,81 | $27,42 | 404,30K |
| 2026-07-06 | $27,88 | +3,34 % | $26,98 | $27,98 | $25,99 | 580,90K |
| 2026-07-02 | $26,98 | +2,66 % | $26,50 | $27,29 | $25,88 | 308,10K |
| 2026-07-01 | $26,28 | +3,30 % | $25,78 | $27,90 | $25,78 | 757,60K |
| 2026-06-30 | $25,44 | +0,36 % | $25,48 | $26,15 | $24,68 | 328,70K |
| 2026-06-29 | $25,35 | -4,09 % | $25,69 | $26,52 | $24,74 | 731,40K |
| 2026-06-26 | $26,43 | +17,05 % | $22,58 | $27,00 | $22,58 | 1,57M |
| 2026-06-25 | $22,58 | +2,26 % | $22,06 | $23,34 | $21,79 | 322,50K |
| 2026-06-24 | $22,08 | +6,72 % | $20,78 | $22,69 | $20,65 | 311,40K |
| 2026-06-23 | $20,69 | -0,19 % | $20,38 | $21,34 | $20,38 | 235,90K |
| 2026-06-22 | $20,73 | +4,01 % | $19,82 | $21,23 | $19,65 | 288,00K |
| 2026-06-18 | $19,93 | +4,45 % | $19,58 | $20,25 | $18,78 | 398,80K |
| 2026-06-17 | $19,08 | -0,78 % | $19,11 | $19,78 | $18,45 | 280,30K |
| 2026-06-16 | $19,23 | -5,76 % | $20,42 | $20,45 | $19,20 | 152,10K |
| 2026-06-15 | $20,41 | -2,13 % | $21,39 | $21,39 | $20,23 | 292,20K |
| 2026-06-12 | $20,85 | +3,53 % | $20,25 | $21,15 | $20,09 | 358,10K |
| 2026-06-11 | $20,14 | +3,60 % | $19,66 | $20,27 | $19,06 | 138,40K |
| 2026-06-10 | $19,44 | -2,41 % | $19,71 | $20,35 | $18,86 | 261,70K |
| 2026-06-09 | $19,92 | +0,91 % | $19,75 | $20,60 | $19,02 | 396,90K |
| 2026-06-08 | $19,74 | +1,75 % | $19,59 | $20,77 | $19,42 | 275,00K |
| 2026-06-05 | $19,40 | -5,13 % | $20,45 | $20,90 | $19,05 | 315,00K |
| 2026-06-04 | $20,45 | +8,66 % | $19,12 | $21,08 | $18,91 | 569,30K |
| 2026-06-03 | $18,82 | 0,00 % | $18,64 | $19,03 | $17,88 | 491,90K |
| 2026-06-02 | $18,82 | -6,79 % | $19,98 | $19,98 | $18,51 | 318,00K |
| 2026-06-01 | $20,19 | -5,03 % | $20,79 | $20,82 | $19,99 | 209,80K |
| 2026-05-29 | $21,26 | +0,05 % | $21,25 | $21,92 | $21,10 | 228,40K |
| 2026-05-28 | $21,25 | +1,19 % | $20,75 | $21,52 | $20,44 | 207,30K |
| 2026-05-27 | $21,00 | -3,76 % | $21,80 | $21,99 | $20,98 | 147,20K |
| 2026-05-26 | $21,82 | +0,83 % | $21,79 | $22,40 | $21,66 | 301,40K |