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 | $31,20 | -2,50 % | $31,43 | $32,03 | $30,75 | 14,70K |
| 2026-09-30 | $32,00 | -5,88 % | $34,30 | $34,33 | $30,25 | 121,10K |
| 2026-09-29 | $34,00 | +10,28 % | $32,40 | $36,77 | $30,94 | 96,90K |
| 2026-09-28 | $30,83 | -0,55 % | $32,50 | $33,75 | $29,03 | 51,50K |
| 2026-09-25 | $31,00 | -16,64 % | $37,19 | $37,25 | $30,59 | 34,80K |
| 2026-09-24 | $37,19 | +15,14 % | $31,72 | $37,26 | $31,65 | 411,30K |
| 2026-09-23 | $32,30 | -7,66 % | $34,97 | $35,39 | $31,25 | 66,30K |
| 2026-09-22 | $34,98 | +5,33 % | $34,37 | $34,99 | $30,80 | 26,60K |
| 2026-09-21 | $33,21 | -5,09 % | $33,45 | $34,40 | $31,90 | 21,70K |
| 2026-09-18 | $34,99 | +3,77 % | $33,32 | $35,47 | $32,00 | 33,70K |
| 2026-09-17 | $33,72 | +7,97 % | $30,57 | $34,00 | $30,57 | 31,70K |
| 2026-09-16 | $31,23 | -2,65 % | $31,44 | $32,61 | $29,94 | 35,50K |
| 2026-09-15 | $32,08 | +1,49 % | $30,44 | $35,33 | $30,44 | 118,90K |
| 2026-09-14 | $31,61 | -0,92 % | $30,85 | $33,75 | $29,38 | 52,10K |
| 2026-09-11 | $31,91 | +29,91 % | $25,22 | $32,12 | $25,22 | 114,00K |
| 2026-09-10 | $24,56 | -6,26 % | $23,53 | $25,52 | $22,99 | 33,30K |
| 2026-09-09 | $26,20 | +11,39 % | $21,20 | $26,20 | $21,00 | 27,90K |
| 2026-09-08 | $23,52 | -20,94 % | $26,04 | $26,88 | $19,74 | 62,27K |
| 2026-09-04 | $29,75 | -14,31 % | $31,71 | $31,71 | $28,56 | 14,67K |
| 2026-09-03 | $34,72 | +9,73 % | $31,57 | $36,33 | $31,22 | 21,50K |
| 2026-09-02 | $31,64 | +8,39 % | $28,91 | $32,41 | $27,88 | 16,31K |
| 2026-09-01 | $29,19 | +13,32 % | $25,62 | $29,54 | $25,62 | 17,66K |
| 2026-08-31 | $25,76 | -2,90 % | $26,39 | $27,23 | $24,82 | 23,64K |
| 2026-08-28 | $26,53 | -5,01 % | $27,93 | $29,89 | $26,25 | 8,57K |
| 2026-08-27 | $27,93 | -3,86 % | $28,70 | $29,82 | $27,58 | 13,87K |
| 2026-08-26 | $29,05 | +3,75 % | $27,79 | $30,80 | $27,76 | 13,04K |
| 2026-08-25 | $28,00 | +1,78 % | $27,51 | $29,26 | $27,51 | 11,13K |
| 2026-08-24 | $27,51 | +1,03 % | $28,21 | $30,80 | $27,30 | 12,96K |
| 2026-08-21 | $27,23 | -4,42 % | $28,49 | $30,02 | $26,46 | 9,39K |
| 2026-08-20 | $28,49 | -1,45 % | $28,49 | $31,28 | $28,07 | 12,30K |
| 2026-08-19 | $28,91 | +0,24 % | $28,35 | $30,10 | $28,35 | 2,09K |
| 2026-08-18 | $28,84 | +2,23 % | $27,44 | $29,75 | $27,09 | 2,09K |
| 2026-08-17 | $28,21 | +6,33 % | $26,32 | $29,40 | $26,32 | 2,20K |
| 2026-08-14 | $26,53 | -3,07 % | $26,95 | $27,79 | $26,11 | 3,46K |
| 2026-08-13 | $27,37 | -0,26 % | $27,44 | $31,15 | $26,65 | 11,84K |
| 2026-08-12 | $27,44 | +9,80 % | $24,71 | $29,12 | $24,71 | 14,64K |
| 2026-08-11 | $24,99 | -0,28 % | $24,92 | $25,69 | $23,80 | 1,50K |
| 2026-08-10 | $25,06 | +0,28 % | $24,57 | $26,11 | $24,57 | 1,19K |
| 2026-08-07 | $24,99 | +0,28 % | $24,50 | $25,97 | $24,50 | 2,83K |
| 2026-08-06 | $24,92 | +0,28 % | $23,87 | $25,90 | $23,87 | 643 |
| 2026-08-05 | $24,85 | +1,14 % | $24,50 | $25,83 | $23,79 | 5,71K |
| 2026-08-04 | $24,57 | +0,57 % | $24,43 | $25,69 | $24,05 | 914 |
| 2026-08-03 | $24,43 | +1,45 % | $23,87 | $25,06 | $23,56 | 743 |
| 2026-07-31 | $24,08 | -1,71 % | $24,36 | $25,17 | $23,53 | 2,24K |
| 2026-07-30 | $24,50 | 0,00 % | $24,50 | $24,53 | $24,29 | 500 |
| 2026-07-29 | $24,50 | 0,00 % | $24,22 | $25,20 | $23,98 | 1,43K |
| 2026-07-28 | $24,50 | 0,00 % | $24,50 | $25,58 | $23,59 | 2,64K |
| 2026-07-27 | $24,50 | 0,00 % | $23,87 | $24,85 | $23,87 | 2,26K |
| 2026-07-24 | $24,50 | -3,31 % | $25,06 | $25,34 | $23,81 | 10,49K |
| 2026-07-23 | $25,34 | -0,28 % | $25,55 | $25,56 | $25,20 | 829 |
| 2026-07-22 | $25,41 | -1,76 % | $26,11 | $26,60 | $25,20 | 1,63K |
| 2026-07-21 | $25,86 | +1,23 % | $25,83 | $26,04 | $25,20 | 1,07K |
| 2026-07-20 | $25,55 | +0,27 % | $25,27 | $26,32 | $24,92 | 2,89K |
| 2026-07-17 | $25,48 | -0,55 % | $25,20 | $25,69 | $25,01 | 2,59K |
| 2026-07-16 | $25,62 | -1,35 % | $25,69 | $26,88 | $24,92 | 1,63K |
| 2026-07-15 | $25,97 | -3,13 % | $26,46 | $27,30 | $25,69 | 3,30K |
| 2026-07-14 | $26,81 | +0,26 % | $27,16 | $27,58 | $24,85 | 4,36K |
| 2026-07-13 | $26,74 | -0,39 % | $26,18 | $27,13 | $25,76 | 1,67K |
| 2026-07-10 | $26,84 | -2,42 % | $26,95 | $26,95 | $24,57 | 3,94K |
| 2026-07-09 | $27,51 | +13,09 % | $24,57 | $27,79 | $24,15 | 14,93K |
| 2026-07-08 | $24,33 | -0,14 % | $23,27 | $24,43 | $23,27 | 929 |
| 2026-07-07 | $24,36 | +0,58 % | $23,87 | $24,36 | $23,52 | 1,60K |
| 2026-07-06 | $24,22 | +0,87 % | $23,52 | $24,43 | $23,52 | 714 |
| 2026-07-02 | $24,01 | +1,78 % | $24,08 | $24,99 | $23,45 | 1,87K |
| 2026-07-01 | $23,59 | -0,59 % | $24,08 | $25,14 | $23,45 | 3,93K |
| 2026-06-30 | $23,73 | +1,04 % | $22,96 | $24,36 | $22,96 | 2,24K |
| 2026-06-29 | $23,49 | -0,74 % | $23,38 | $23,89 | $23,38 | 1,16K |
| 2026-06-26 | $23,66 | +6,62 % | $21,98 | $23,66 | $21,98 | 3,99K |
| 2026-06-25 | $22,19 | +0,96 % | $21,84 | $22,85 | $21,84 | 1,99K |
| 2026-06-24 | $21,98 | -3,98 % | $22,75 | $23,20 | $21,98 | 5,94K |
| 2026-06-23 | $22,89 | +1,55 % | $21,91 | $23,45 | $21,91 | 2,00K |
| 2026-06-22 | $22,54 | +0,63 % | $21,98 | $22,96 | $21,17 | 2,89K |
| 2026-06-18 | $22,40 | +0,63 % | $22,54 | $23,10 | $22,40 | 6,27K |
| 2026-06-17 | $22,26 | 0,00 % | $21,91 | $23,45 | $21,91 | 2,93K |
| 2026-06-16 | $22,26 | 0,00 % | $22,05 | $22,68 | $21,77 | 8,93K |
| 2026-06-15 | $22,26 | -2,15 % | $23,17 | $23,80 | $22,26 | 5,29K |
| 2026-06-12 | $22,75 | +1,25 % | $21,77 | $22,89 | $21,77 | 5,59K |
| 2026-06-11 | $22,47 | +3,88 % | $21,63 | $22,47 | $21,00 | 3,11K |
| 2026-06-10 | $21,63 | +3,00 % | $20,72 | $22,12 | $20,72 | 3,00K |
| 2026-06-09 | $21,00 | -0,33 % | $21,00 | $21,67 | $20,86 | 3,41K |
| 2026-06-08 | $21,07 | +1,01 % | $21,56 | $21,56 | $20,79 | 3,99K |
| 2026-06-05 | $20,86 | -2,61 % | $20,86 | $21,63 | $20,72 | 3,49K |
| 2026-06-04 | $21,42 | +2,00 % | $20,72 | $21,81 | $20,72 | 6,06K |
| 2026-06-03 | $21,00 | -0,66 % | $21,00 | $21,28 | $20,86 | 4,51K |
| 2026-06-02 | $21,14 | -1,95 % | $21,32 | $21,42 | $20,72 | 4,44K |
| 2026-06-01 | $21,56 | -2,22 % | $21,56 | $22,05 | $20,72 | 3,87K |
| 2026-05-29 | $22,05 | -0,94 % | $22,71 | $22,96 | $22,05 | 5,01K |
| 2026-05-28 | $22,26 | +0,95 % | $22,05 | $22,96 | $21,91 | 3,26K |
| 2026-05-27 | $22,05 | -1,56 % | $21,70 | $22,68 | $21,42 | 3,34K |
| 2026-05-26 | $22,40 | +0,63 % | $21,56 | $22,40 | $21,07 | 4,17K |