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 | $20,98 | +0,14 % | $20,81 | $20,98 | $20,87 | 5,54K |
| 2026-09-30 | $20,95 | +0,67 % | $20,81 | $21,19 | $20,67 | 395,50K |
| 2026-09-29 | $20,81 | +1,71 % | $20,38 | $20,87 | $20,16 | 478,70K |
| 2026-09-28 | $20,46 | +0,29 % | $20,29 | $20,74 | $20,13 | 308,70K |
| 2026-09-25 | $20,40 | -2,58 % | $20,67 | $20,67 | $19,89 | 585,20K |
| 2026-09-24 | $20,94 | +2,20 % | $20,62 | $21,68 | $20,62 | 537,70K |
| 2026-09-23 | $20,49 | -0,10 % | $19,35 | $20,55 | $19,05 | 561,90K |
| 2026-09-22 | $20,51 | +0,49 % | $20,58 | $20,74 | $20,33 | 287,70K |
| 2026-09-21 | $20,41 | +3,66 % | $19,24 | $20,51 | $19,24 | 267,00K |
| 2026-09-18 | $19,69 | -1,25 % | $19,72 | $19,73 | $19,54 | 285,20K |
| 2026-09-17 | $19,94 | -0,30 % | $20,20 | $20,20 | $19,80 | 275,70K |
| 2026-09-16 | $20,00 | +0,15 % | $20,26 | $20,41 | $19,68 | 314,40K |
| 2026-09-15 | $19,97 | -1,04 % | $20,05 | $20,17 | $19,85 | 385,00K |
| 2026-09-14 | $20,18 | +0,65 % | $20,10 | $20,48 | $20,06 | 397,70K |
| 2026-09-11 | $20,05 | +0,15 % | $20,25 | $20,25 | $19,92 | 227,60K |
| 2026-09-10 | $20,02 | -1,96 % | $20,33 | $20,50 | $19,86 | 657,90K |
| 2026-09-09 | $20,42 | -1,50 % | $20,63 | $20,75 | $20,37 | 263,20K |
| 2026-09-08 | $20,73 | -0,81 % | $20,82 | $20,83 | $20,53 | 302,30K |
| 2026-09-04 | $20,90 | -0,10 % | $20,86 | $21,01 | $20,56 | 285,60K |
| 2026-09-03 | $20,92 | -1,51 % | $21,34 | $21,45 | $20,82 | 396,30K |
| 2026-09-02 | $21,24 | +0,09 % | $21,30 | $21,80 | $21,20 | 317,20K |
| 2026-09-01 | $21,22 | -2,48 % | $21,55 | $21,65 | $21,10 | 531,30K |
| 2026-08-31 | $21,76 | -1,54 % | $22,00 | $22,31 | $21,73 | 340,20K |
| 2026-08-28 | $22,10 | -1,87 % | $22,50 | $22,61 | $22,02 | 387,50K |
| 2026-08-27 | $22,52 | -4,17 % | $23,46 | $23,46 | $22,49 | 573,30K |
| 2026-08-26 | $23,50 | -1,55 % | $23,88 | $23,88 | $23,43 | 261,50K |
| 2026-08-25 | $23,87 | +0,72 % | $23,80 | $23,87 | $23,38 | 234,90K |
| 2026-08-24 | $23,70 | -0,21 % | $23,75 | $24,06 | $23,54 | 173,90K |
| 2026-08-21 | $23,75 | -1,12 % | $24,02 | $24,09 | $23,60 | 254,40K |
| 2026-08-20 | $24,02 | +0,38 % | $23,89 | $24,06 | $23,65 | 334,70K |
| 2026-08-19 | $23,93 | +1,79 % | $23,70 | $24,01 | $23,66 | 321,60K |
| 2026-08-18 | $23,51 | +0,94 % | $23,46 | $23,74 | $23,08 | 326,80K |
| 2026-08-17 | $23,29 | -3,72 % | $23,92 | $24,00 | $23,28 | 378,80K |
| 2026-08-14 | $24,19 | +3,73 % | $23,28 | $24,45 | $23,28 | 678,50K |
| 2026-08-13 | $23,32 | +1,97 % | $22,87 | $23,40 | $22,76 | 461,30K |
| 2026-08-12 | $22,87 | +3,67 % | $21,89 | $23,02 | $21,81 | 525,80K |
| 2026-08-11 | $22,06 | +1,66 % | $21,64 | $22,95 | $21,35 | 475,70K |
| 2026-08-10 | $21,70 | +0,32 % | $21,68 | $21,90 | $21,26 | 285,70K |
| 2026-08-07 | $21,63 | -1,28 % | $21,90 | $22,14 | $21,57 | 228,80K |
| 2026-08-06 | $21,91 | -1,62 % | $22,34 | $22,58 | $21,88 | 209,90K |
| 2026-08-05 | $22,27 | -0,93 % | $22,58 | $22,86 | $22,20 | 207,90K |
| 2026-08-04 | $22,48 | -0,53 % | $22,94 | $23,00 | $22,46 | 280,90K |
| 2026-08-03 | $22,60 | -1,78 % | $23,16 | $23,29 | $22,44 | 187,00K |
| 2026-07-31 | $23,01 | -1,75 % | $23,29 | $23,37 | $22,86 | 177,90K |
| 2026-07-30 | $23,42 | +0,17 % | $23,31 | $23,48 | $22,97 | 146,80K |
| 2026-07-29 | $23,38 | -0,04 % | $23,34 | $23,85 | $23,34 | 166,70K |
| 2026-07-28 | $23,39 | +1,74 % | $23,00 | $23,41 | $22,74 | 241,50K |
| 2026-07-27 | $22,99 | +1,41 % | $22,90 | $23,23 | $22,76 | 276,20K |
| 2026-07-24 | $22,67 | +1,57 % | $22,35 | $22,91 | $22,26 | 163,40K |
| 2026-07-23 | $22,32 | +0,09 % | $22,09 | $22,41 | $21,97 | 237,40K |
| 2026-07-22 | $22,30 | -0,67 % | $22,29 | $22,59 | $22,17 | 243,70K |
| 2026-07-21 | $22,45 | +1,86 % | $22,04 | $22,75 | $22,02 | 376,10K |
| 2026-07-20 | $22,04 | -0,85 % | $22,37 | $22,44 | $22,00 | 220,60K |
| 2026-07-17 | $22,23 | +0,18 % | $22,05 | $22,26 | $21,92 | 143,30K |
| 2026-07-16 | $22,19 | -0,89 % | $22,45 | $22,59 | $22,11 | 155,30K |
| 2026-07-15 | $22,39 | +1,54 % | $22,23 | $22,65 | $22,05 | 199,50K |
| 2026-07-14 | $22,05 | -1,17 % | $21,97 | $22,25 | $21,80 | 164,80K |
| 2026-07-13 | $22,31 | +1,23 % | $21,98 | $22,53 | $21,98 | 194,90K |
| 2026-07-10 | $22,04 | +0,18 % | $22,00 | $22,11 | $21,77 | 133,80K |
| 2026-07-09 | $22,00 | +0,69 % | $21,89 | $22,16 | $21,29 | 231,00K |
| 2026-07-08 | $21,85 | -2,24 % | $22,09 | $22,43 | $21,79 | 268,20K |
| 2026-07-07 | $22,35 | +0,40 % | $22,47 | $22,48 | $22,21 | 148,00K |
| 2026-07-06 | $22,26 | -3,68 % | $23,00 | $23,00 | $22,21 | 172,90K |
| 2026-07-02 | $23,11 | +0,43 % | $23,24 | $23,24 | $22,73 | 270,30K |
| 2026-07-01 | $23,01 | +0,35 % | $23,10 | $23,55 | $22,97 | 254,20K |
| 2026-06-30 | $22,93 | -0,78 % | $23,29 | $23,31 | $22,80 | 288,90K |
| 2026-06-29 | $23,11 | +0,83 % | $22,90 | $23,34 | $22,55 | 484,90K |
| 2026-06-26 | $22,92 | +4,37 % | $22,05 | $22,92 | $21,89 | 261,40K |
| 2026-06-25 | $21,96 | +4,03 % | $21,08 | $22,28 | $20,99 | 309,20K |
| 2026-06-24 | $21,11 | -1,36 % | $21,42 | $21,78 | $21,02 | 429,10K |
| 2026-06-23 | $21,40 | -2,28 % | $21,70 | $21,94 | $21,13 | 291,20K |
| 2026-06-22 | $21,90 | -2,10 % | $22,16 | $22,48 | $21,82 | 389,00K |
| 2026-06-18 | $22,37 | +2,57 % | $21,96 | $22,42 | $21,96 | 346,80K |
| 2026-06-17 | $21,81 | -3,37 % | $22,48 | $22,55 | $21,74 | 348,30K |
| 2026-06-16 | $22,57 | -3,13 % | $23,24 | $23,30 | $22,53 | 494,00K |
| 2026-06-15 | $23,30 | +0,39 % | $23,38 | $23,49 | $22,83 | 228,80K |
| 2026-06-12 | $23,21 | -1,36 % | $23,55 | $23,80 | $23,11 | 272,70K |
| 2026-06-11 | $23,53 | +3,02 % | $22,87 | $23,57 | $22,76 | 300,70K |
| 2026-06-10 | $22,84 | +1,02 % | $22,44 | $23,19 | $22,40 | 306,80K |
| 2026-06-09 | $22,61 | +2,22 % | $22,16 | $22,70 | $22,16 | 304,80K |
| 2026-06-08 | $22,12 | +0,77 % | $21,99 | $22,45 | $21,73 | 318,50K |
| 2026-06-05 | $21,95 | -2,96 % | $22,44 | $22,87 | $21,75 | 534,10K |
| 2026-06-04 | $22,62 | +7,15 % | $22,00 | $24,22 | $21,92 | 1,63M |
| 2026-06-03 | $21,11 | -2,63 % | $21,41 | $21,96 | $20,92 | 352,00K |
| 2026-06-02 | $21,68 | -0,64 % | $21,49 | $21,88 | $21,17 | 906,50K |
| 2026-06-01 | $21,82 | +3,86 % | $20,83 | $21,89 | $20,72 | 433,80K |
| 2026-05-29 | $21,01 | +4,58 % | $20,07 | $21,10 | $19,88 | 861,80K |
| 2026-05-28 | $20,09 | -9,59 % | $21,75 | $21,79 | $19,97 | 662,70K |
| 2026-05-27 | $22,22 | +12,68 % | $20,49 | $22,94 | $20,49 | 1,10M |
| 2026-05-26 | $19,72 | -1,40 % | $19,69 | $20,18 | $19,55 | 273,70K |