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