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 | $29,23 | +1,95 % | $28,67 | $29,33 | $28,28 | 38,74K |
| 2026-09-30 | $28,67 | -0,93 % | $29,07 | $29,42 | $28,57 | 65,50K |
| 2026-09-29 | $28,94 | -0,62 % | $28,58 | $29,01 | $28,28 | 53,10K |
| 2026-09-28 | $29,12 | -0,61 % | $29,01 | $29,54 | $28,82 | 92,10K |
| 2026-09-25 | $29,30 | +0,76 % | $29,10 | $29,42 | $28,47 | 172,80K |
| 2026-09-24 | $29,08 | +0,48 % | $28,57 | $29,40 | $28,57 | 57,70K |
| 2026-09-23 | $28,94 | -0,14 % | $28,73 | $29,74 | $28,58 | 83,50K |
| 2026-09-22 | $28,98 | +1,36 % | $28,91 | $29,43 | $28,35 | 107,80K |
| 2026-09-21 | $28,59 | +1,71 % | $28,25 | $28,63 | $27,67 | 68,30K |
| 2026-09-18 | $28,11 | +1,70 % | $27,40 | $28,35 | $27,16 | 98,50K |
| 2026-09-17 | $27,64 | +0,07 % | $28,03 | $28,03 | $27,63 | 34,50K |
| 2026-09-16 | $27,62 | +1,88 % | $27,14 | $28,02 | $27,04 | 68,70K |
| 2026-09-15 | $27,11 | -1,38 % | $27,50 | $27,56 | $26,79 | 126,90K |
| 2026-09-14 | $27,49 | -0,65 % | $27,42 | $27,93 | $27,11 | 45,60K |
| 2026-09-11 | $27,67 | +0,65 % | $27,89 | $28,50 | $27,55 | 92,90K |
| 2026-09-10 | $27,49 | +0,88 % | $27,11 | $27,51 | $26,37 | 102,00K |
| 2026-09-09 | $27,25 | -1,16 % | $27,46 | $27,66 | $26,98 | 39,20K |
| 2026-09-08 | $27,57 | -2,96 % | $28,24 | $28,24 | $27,55 | 58,40K |
| 2026-09-04 | $28,41 | +1,86 % | $27,89 | $28,54 | $27,84 | 42,50K |
| 2026-09-03 | $27,89 | +0,43 % | $28,07 | $28,24 | $27,72 | 52,50K |
| 2026-09-02 | $27,77 | +0,36 % | $27,95 | $28,25 | $27,75 | 38,50K |
| 2026-09-01 | $27,67 | -1,64 % | $27,95 | $28,27 | $27,36 | 55,00K |
| 2026-08-31 | $28,13 | -0,74 % | $28,34 | $29,08 | $28,05 | 99,20K |
| 2026-08-28 | $28,34 | -0,11 % | $28,49 | $29,09 | $28,20 | 67,40K |
| 2026-08-27 | $28,37 | -0,63 % | $28,31 | $28,61 | $28,25 | 57,10K |
| 2026-08-26 | $28,55 | -1,31 % | $28,99 | $28,99 | $28,52 | 56,20K |
| 2026-08-25 | $28,93 | +0,73 % | $29,04 | $30,50 | $28,59 | 56,50K |
| 2026-08-24 | $28,72 | +0,31 % | $28,79 | $29,60 | $28,60 | 132,70K |
| 2026-08-21 | $28,63 | +0,25 % | $28,80 | $29,50 | $28,31 | 76,00K |
| 2026-08-20 | $28,56 | +0,14 % | $28,28 | $29,00 | $28,00 | 105,80K |
| 2026-08-19 | $28,52 | +1,03 % | $28,62 | $29,23 | $28,39 | 71,80K |
| 2026-08-18 | $28,23 | -2,99 % | $29,05 | $29,75 | $28,23 | 81,70K |
| 2026-08-17 | $29,10 | -0,78 % | $29,11 | $29,52 | $28,77 | 89,80K |
| 2026-08-14 | $29,33 | +0,76 % | $29,05 | $29,69 | $28,66 | 94,50K |
| 2026-08-13 | $29,11 | +1,29 % | $29,05 | $29,69 | $28,89 | 203,60K |
| 2026-08-12 | $28,74 | -0,69 % | $28,99 | $29,18 | $28,46 | 124,30K |
| 2026-08-11 | $28,94 | +1,83 % | $28,51 | $29,48 | $28,26 | 117,90K |
| 2026-08-10 | $28,42 | -2,67 % | $29,12 | $29,64 | $28,29 | 103,20K |
| 2026-08-07 | $29,20 | +1,04 % | $29,19 | $31,34 | $29,04 | 287,30K |
| 2026-08-06 | $28,90 | +5,01 % | $29,00 | $30,00 | $27,76 | 237,10K |
| 2026-08-05 | $27,52 | +0,95 % | $27,32 | $28,01 | $26,89 | 144,80K |
| 2026-08-04 | $27,26 | +3,81 % | $26,53 | $27,52 | $26,23 | 181,00K |
| 2026-08-03 | $26,26 | 0,00 % | $26,50 | $27,51 | $26,24 | 138,00K |
| 2026-07-31 | $26,26 | +0,04 % | $26,25 | $26,52 | $25,46 | 154,60K |
| 2026-07-30 | $26,25 | -0,68 % | $26,43 | $26,60 | $25,90 | 125,10K |
| 2026-07-29 | $26,43 | -1,64 % | $26,85 | $26,99 | $26,25 | 76,00K |
| 2026-07-28 | $26,87 | +1,78 % | $26,97 | $27,63 | $26,37 | 303,40K |
| 2026-07-27 | $26,40 | -0,34 % | $26,83 | $27,04 | $26,28 | 207,60K |
| 2026-07-24 | $26,49 | +1,49 % | $26,10 | $26,53 | $25,52 | 124,50K |
| 2026-07-23 | $26,10 | 0,00 % | $25,64 | $26,10 | $25,26 | 61,90K |
| 2026-07-22 | $26,10 | -1,06 % | $26,09 | $26,40 | $25,86 | 91,40K |
| 2026-07-21 | $26,38 | +0,08 % | $26,24 | $26,68 | $26,06 | 80,30K |
| 2026-07-20 | $26,36 | -1,61 % | $26,83 | $27,03 | $26,32 | 56,10K |
| 2026-07-17 | $26,79 | -1,76 % | $27,10 | $27,66 | $26,69 | 62,50K |
| 2026-07-16 | $27,27 | +3,14 % | $26,45 | $27,50 | $26,45 | 71,50K |
| 2026-07-15 | $26,44 | +1,50 % | $26,09 | $26,67 | $25,89 | 65,20K |
| 2026-07-14 | $26,05 | +1,05 % | $25,86 | $26,25 | $25,53 | 82,40K |
| 2026-07-13 | $25,78 | -2,16 % | $26,30 | $26,80 | $25,73 | 95,00K |
| 2026-07-10 | $26,35 | +0,08 % | $26,40 | $27,41 | $26,34 | 153,10K |
| 2026-07-09 | $26,33 | +3,58 % | $25,42 | $26,93 | $25,26 | 118,90K |
| 2026-07-08 | $25,42 | -1,97 % | $25,95 | $25,95 | $25,05 | 76,50K |
| 2026-07-07 | $25,93 | -0,12 % | $25,96 | $26,38 | $25,64 | 88,90K |
| 2026-07-06 | $25,96 | -1,59 % | $26,43 | $27,00 | $25,72 | 90,30K |
| 2026-07-02 | $26,38 | +1,03 % | $26,11 | $26,45 | $25,81 | 66,80K |
| 2026-07-01 | $26,11 | -0,61 % | $26,32 | $26,75 | $26,03 | 100,40K |
| 2026-06-30 | $26,27 | -0,45 % | $26,20 | $26,49 | $26,01 | 59,10K |
| 2026-06-29 | $26,39 | +1,34 % | $26,04 | $27,18 | $25,44 | 163,70K |
| 2026-06-26 | $26,04 | +2,40 % | $25,44 | $26,24 | $25,40 | 291,30K |
| 2026-06-25 | $25,43 | +0,39 % | $25,33 | $25,78 | $25,25 | 90,50K |
| 2026-06-24 | $25,33 | +2,55 % | $24,75 | $26,47 | $24,75 | 138,30K |
| 2026-06-23 | $24,70 | +1,27 % | $24,39 | $24,87 | $24,39 | 41,20K |
| 2026-06-22 | $24,39 | -2,44 % | $25,00 | $25,23 | $24,33 | 48,10K |
| 2026-06-18 | $25,00 | +1,26 % | $24,99 | $25,84 | $24,84 | 124,30K |
| 2026-06-17 | $24,69 | -3,57 % | $25,60 | $26,36 | $24,57 | 133,60K |
| 2026-06-16 | $25,60 | +3,87 % | $24,65 | $25,64 | $24,65 | 106,90K |
| 2026-06-15 | $24,65 | -1,40 % | $25,17 | $25,22 | $24,63 | 47,40K |
| 2026-06-12 | $25,00 | -0,16 % | $25,04 | $25,37 | $24,95 | 62,50K |
| 2026-06-11 | $25,04 | +2,67 % | $24,41 | $25,23 | $24,41 | 57,60K |
| 2026-06-10 | $24,39 | -1,77 % | $24,93 | $25,21 | $24,39 | 90,80K |
| 2026-06-09 | $24,83 | +3,54 % | $24,24 | $25,00 | $23,57 | 78,10K |
| 2026-06-08 | $23,98 | +0,63 % | $23,94 | $24,43 | $23,72 | 59,50K |
| 2026-06-05 | $23,83 | +1,71 % | $23,48 | $24,08 | $23,19 | 95,00K |
| 2026-06-04 | $23,43 | +0,90 % | $23,57 | $23,82 | $23,02 | 98,70K |
| 2026-06-03 | $23,22 | -3,49 % | $23,94 | $24,99 | $23,03 | 82,20K |
| 2026-06-02 | $24,06 | +1,31 % | $23,83 | $24,25 | $23,57 | 39,90K |
| 2026-06-01 | $23,75 | -1,08 % | $23,75 | $24,18 | $23,22 | 53,00K |
| 2026-05-29 | $24,01 | -1,11 % | $24,06 | $24,90 | $23,44 | 145,50K |
| 2026-05-28 | $24,28 | +1,29 % | $23,98 | $24,44 | $23,76 | 84,20K |
| 2026-05-27 | $23,97 | +1,74 % | $23,65 | $24,71 | $22,92 | 63,10K |
| 2026-05-26 | $23,56 | +2,48 % | $23,00 | $23,71 | $22,66 | 118,80K |