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 | $24,01 | -2,38 % | $24,58 | $24,57 | $23,66 | 1,12M |
| 2026-09-30 | $24,60 | -1,17 % | $24,88 | $25,47 | $24,58 | 3,84M |
| 2026-09-29 | $24,89 | -0,32 % | $25,28 | $25,28 | $24,65 | 3,20M |
| 2026-09-28 | $24,97 | -0,76 % | $24,86 | $25,07 | $24,38 | 2,19M |
| 2026-09-25 | $25,16 | +3,24 % | $24,46 | $25,34 | $24,46 | 2,12M |
| 2026-09-24 | $24,37 | -3,52 % | $25,05 | $25,06 | $24,14 | 2,00M |
| 2026-09-23 | $25,26 | +0,84 % | $24,82 | $25,55 | $24,67 | 2,52M |
| 2026-09-22 | $25,05 | +3,81 % | $24,80 | $25,17 | $24,28 | 2,71M |
| 2026-09-21 | $24,13 | +0,50 % | $24,22 | $24,49 | $23,64 | 2,03M |
| 2026-09-18 | $24,01 | +1,22 % | $23,67 | $24,03 | $23,20 | 2,34M |
| 2026-09-17 | $23,72 | +1,02 % | $23,98 | $24,24 | $23,40 | 2,06M |
| 2026-09-16 | $23,48 | -1,76 % | $24,22 | $24,46 | $23,20 | 2,30M |
| 2026-09-15 | $23,90 | +1,01 % | $23,69 | $25,04 | $22,91 | 4,87M |
| 2026-09-14 | $23,66 | -6,15 % | $24,75 | $25,51 | $23,44 | 2,84M |
| 2026-09-11 | $25,21 | +1,20 % | $25,13 | $25,65 | $24,89 | 4,89M |
| 2026-09-10 | $24,91 | -0,64 % | $24,61 | $25,07 | $24,34 | 1,57M |
| 2026-09-09 | $25,07 | -4,09 % | $25,82 | $26,07 | $25,05 | 1,47M |
| 2026-09-08 | $26,14 | +0,93 % | $26,07 | $26,45 | $25,70 | 2,18M |
| 2026-09-04 | $25,90 | +0,86 % | $25,47 | $26,30 | $25,47 | 1,51M |
| 2026-09-03 | $25,68 | +0,04 % | $26,00 | $26,10 | $24,93 | 1,68M |
| 2026-09-02 | $25,67 | -0,31 % | $26,08 | $26,38 | $24,83 | 4,11M |
| 2026-09-01 | $25,75 | -2,46 % | $25,86 | $26,55 | $25,57 | 2,19M |
| 2026-08-31 | $26,40 | +0,27 % | $26,28 | $26,66 | $25,77 | 1,33M |
| 2026-08-28 | $26,33 | -3,09 % | $27,36 | $27,61 | $26,11 | 1,92M |
| 2026-08-27 | $27,17 | -4,70 % | $28,76 | $28,90 | $27,16 | 2,72M |
| 2026-08-26 | $28,51 | +1,86 % | $27,59 | $28,51 | $27,37 | 6,15M |
| 2026-08-25 | $27,99 | +12,09 % | $27,81 | $29,60 | $27,11 | 7,45M |
| 2026-08-24 | $24,97 | -3,92 % | $26,04 | $26,37 | $24,75 | 1,06M |
| 2026-08-21 | $25,99 | -0,99 % | $26,35 | $26,61 | $25,78 | 1,45M |
| 2026-08-20 | $26,25 | -6,45 % | $27,79 | $28,24 | $25,84 | 5,45M |
| 2026-08-19 | $28,06 | +2,26 % | $28,28 | $28,83 | $27,49 | 3,97M |
| 2026-08-18 | $27,44 | -7,20 % | $29,30 | $29,59 | $27,29 | 5,08M |
| 2026-08-17 | $29,57 | -5,47 % | $32,80 | $32,80 | $28,78 | 5,59M |
| 2026-08-14 | $31,28 | -1,14 % | $31,99 | $31,99 | $30,87 | 1,02M |
| 2026-08-13 | $31,64 | -0,66 % | $32,00 | $32,17 | $31,40 | 1,10M |
| 2026-08-12 | $31,85 | -0,09 % | $32,63 | $33,89 | $31,77 | 1,71M |
| 2026-08-11 | $31,88 | +5,11 % | $30,69 | $32,11 | $30,48 | 1,50M |
| 2026-08-10 | $30,33 | -2,44 % | $31,11 | $31,99 | $30,26 | 888,10K |
| 2026-08-07 | $31,09 | -0,54 % | $31,37 | $31,94 | $30,97 | 1,43M |
| 2026-08-06 | $31,26 | -1,42 % | $31,16 | $32,12 | $30,69 | 1,02M |
| 2026-08-05 | $31,71 | -0,13 % | $31,44 | $32,15 | $31,00 | 986,70K |
| 2026-08-04 | $31,75 | +8,81 % | $29,97 | $32,53 | $29,79 | 3,24M |
| 2026-08-03 | $29,18 | +0,41 % | $29,19 | $30,00 | $28,66 | 1,61M |
| 2026-07-31 | $29,06 | -0,27 % | $29,41 | $30,02 | $28,05 | 3,13M |
| 2026-07-30 | $29,14 | -7,90 % | $31,20 | $31,20 | $27,38 | 9,57M |
| 2026-07-29 | $31,64 | -1,80 % | $32,13 | $32,68 | $30,53 | 5,11M |
| 2026-07-28 | $32,22 | -6,74 % | $33,88 | $34,18 | $31,51 | 5,30M |
| 2026-07-27 | $34,55 | -0,52 % | $34,90 | $35,49 | $33,33 | 1,24M |
| 2026-07-24 | $34,73 | -4,25 % | $36,16 | $36,91 | $34,73 | 1,46M |
| 2026-07-23 | $36,27 | +1,26 % | $35,30 | $36,99 | $35,30 | 1,50M |
| 2026-07-22 | $35,82 | +0,62 % | $35,25 | $36,86 | $35,25 | 1,90M |
| 2026-07-21 | $35,60 | +2,95 % | $35,07 | $35,78 | $34,13 | 3,63M |
| 2026-07-20 | $34,58 | +1,71 % | $34,48 | $35,25 | $33,69 | 2,37M |
| 2026-07-17 | $34,00 | -0,53 % | $33,39 | $34,35 | $33,00 | 2,52M |
| 2026-07-16 | $34,18 | +0,74 % | $33,90 | $34,36 | $33,09 | 4,81M |
| 2026-07-15 | $33,93 | -3,99 % | $35,59 | $35,69 | $33,64 | 3,04M |
| 2026-07-14 | $35,34 | -0,03 % | $35,74 | $36,31 | $34,95 | 874,40K |
| 2026-07-13 | $35,35 | -3,44 % | $36,26 | $36,80 | $35,26 | 1,11M |
| 2026-07-10 | $36,61 | +2,23 % | $35,91 | $37,16 | $35,50 | 1,59M |
| 2026-07-09 | $35,81 | +4,25 % | $34,91 | $36,38 | $34,91 | 984,30K |
| 2026-07-08 | $34,35 | -1,41 % | $34,28 | $34,70 | $33,46 | 1,96M |
| 2026-07-07 | $34,84 | -8,10 % | $37,74 | $38,28 | $33,87 | 2,70M |
| 2026-07-06 | $37,91 | +1,96 % | $37,15 | $38,62 | $37,15 | 1,84M |
| 2026-07-02 | $37,18 | -1,46 % | $37,68 | $37,79 | $36,02 | 2,12M |
| 2026-07-01 | $37,73 | -3,26 % | $38,72 | $38,72 | $37,31 | 5,63M |
| 2026-06-30 | $39,00 | +4,95 % | $37,11 | $39,19 | $36,50 | 3,21M |
| 2026-06-29 | $37,16 | -1,14 % | $37,72 | $38,64 | $36,98 | 3,63M |
| 2026-06-26 | $37,59 | -6,02 % | $39,74 | $39,93 | $37,20 | 3,18M |
| 2026-06-25 | $40,00 | +1,52 % | $39,81 | $41,89 | $39,81 | 2,11M |
| 2026-06-24 | $39,40 | +3,52 % | $38,27 | $40,48 | $38,27 | 1,32M |
| 2026-06-23 | $38,06 | -1,30 % | $37,74 | $38,91 | $37,64 | 698,60K |
| 2026-06-22 | $38,56 | +1,13 % | $38,12 | $39,09 | $37,67 | 953,80K |
| 2026-06-18 | $38,13 | +1,84 % | $37,79 | $39,00 | $37,77 | 1,81M |
| 2026-06-17 | $37,44 | -1,86 % | $38,09 | $39,21 | $37,38 | 1,22M |
| 2026-06-16 | $38,15 | -1,93 % | $38,84 | $39,76 | $38,13 | 1,18M |
| 2026-06-15 | $38,90 | -0,31 % | $40,41 | $41,11 | $38,89 | 1,41M |
| 2026-06-12 | $39,02 | -3,08 % | $40,46 | $40,53 | $38,95 | 949,20K |
| 2026-06-11 | $40,26 | +7,62 % | $38,14 | $40,53 | $37,24 | 1,39M |
| 2026-06-10 | $37,41 | -7,77 % | $40,40 | $40,64 | $37,36 | 985,10K |
| 2026-06-09 | $40,56 | +2,45 % | $39,49 | $40,82 | $38,33 | 1,08M |
| 2026-06-08 | $39,59 | -1,37 % | $40,77 | $40,94 | $39,31 | 986,10K |
| 2026-06-05 | $40,14 | -7,51 % | $42,82 | $42,82 | $39,14 | 1,17M |
| 2026-06-04 | $43,40 | -0,37 % | $43,50 | $44,15 | $42,81 | 1,56M |
| 2026-06-03 | $43,56 | +1,04 % | $43,03 | $43,89 | $42,35 | 524,30K |
| 2026-06-02 | $43,11 | -1,71 % | $43,88 | $44,50 | $42,76 | 1,08M |
| 2026-06-01 | $43,86 | +0,90 % | $43,45 | $44,17 | $42,21 | 1,03M |
| 2026-05-29 | $43,47 | +2,94 % | $42,17 | $43,94 | $41,78 | 953,60K |
| 2026-05-28 | $42,23 | +0,09 % | $42,18 | $43,47 | $41,46 | 1,41M |
| 2026-05-27 | $42,19 | -1,52 % | $42,84 | $42,84 | $40,90 | 909,00K |
| 2026-05-26 | $42,84 | +6,99 % | $40,64 | $43,19 | $40,25 | 1,19M |