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 | $23,11 | +0,87 % | $22,92 | $23,62 | $22,77 | 28,76K |
| 2026-09-30 | $22,91 | -1,50 % | $23,41 | $23,50 | $22,76 | 190,70K |
| 2026-09-29 | $23,26 | -0,09 % | $23,30 | $23,50 | $23,24 | 44,40K |
| 2026-09-28 | $23,28 | -1,56 % | $23,63 | $23,85 | $23,25 | 23,10K |
| 2026-09-25 | $23,65 | -1,05 % | $23,90 | $24,10 | $23,60 | 12,80K |
| 2026-09-24 | $23,90 | -1,04 % | $24,25 | $24,25 | $23,81 | 28,00K |
| 2026-09-23 | $24,15 | -0,12 % | $24,28 | $24,30 | $24,11 | 9,60K |
| 2026-09-22 | $24,18 | -0,17 % | $24,27 | $24,39 | $24,18 | 14,80K |
| 2026-09-21 | $24,22 | -0,53 % | $24,36 | $24,44 | $24,09 | 20,50K |
| 2026-09-18 | $24,35 | -0,57 % | $24,33 | $24,48 | $24,33 | 14,30K |
| 2026-09-17 | $24,49 | -0,22 % | $24,41 | $24,56 | $24,30 | 22,90K |
| 2026-09-16 | $24,55 | +0,70 % | $24,48 | $24,57 | $24,43 | 8,30K |
| 2026-09-15 | $24,38 | -1,95 % | $24,45 | $24,48 | $24,24 | 15,30K |
| 2026-09-14 | $24,86 | +0,44 % | $24,83 | $24,89 | $24,73 | 7,20K |
| 2026-09-11 | $24,75 | -0,40 % | $24,90 | $24,90 | $24,72 | 12,20K |
| 2026-09-10 | $24,85 | -0,04 % | $24,82 | $24,94 | $24,82 | 10,30K |
| 2026-09-09 | $24,86 | -0,24 % | $25,00 | $25,00 | $24,83 | 9,20K |
| 2026-09-08 | $24,92 | -0,10 % | $24,92 | $24,99 | $24,92 | 5,60K |
| 2026-09-04 | $24,94 | +0,10 % | $24,99 | $25,05 | $24,91 | 5,80K |
| 2026-09-03 | $24,92 | -0,32 % | $25,09 | $25,09 | $24,92 | 16,20K |
| 2026-09-02 | $25,00 | -0,28 % | $25,01 | $25,02 | $24,92 | 7,00K |
| 2026-09-01 | $25,07 | -0,08 % | $25,05 | $25,10 | $24,96 | 24,80K |
| 2026-08-31 | $25,09 | +0,18 % | $25,02 | $25,09 | $25,00 | 7,80K |
| 2026-08-28 | $25,05 | +0,18 % | $25,00 | $25,08 | $25,00 | 7,50K |
| 2026-08-27 | $25,00 | -0,18 % | $25,05 | $25,08 | $25,00 | 15,70K |
| 2026-08-26 | $25,05 | +0,02 % | $25,06 | $25,06 | $25,03 | 10,30K |
| 2026-08-25 | $25,04 | +0,16 % | $25,00 | $25,05 | $24,99 | 12,10K |
| 2026-08-24 | $25,00 | -0,12 % | $24,99 | $25,00 | $24,98 | 9,20K |
| 2026-08-21 | $25,03 | +0,08 % | $25,00 | $25,05 | $25,00 | 3,50K |
| 2026-08-20 | $25,01 | +0,08 % | $24,99 | $25,02 | $24,99 | 9,00K |
| 2026-08-19 | $24,99 | +0,16 % | $24,97 | $24,99 | $24,91 | 15,00K |
| 2026-08-18 | $24,95 | +0,40 % | $24,98 | $24,98 | $24,82 | 14,80K |
| 2026-08-17 | $24,85 | -0,12 % | $24,88 | $24,90 | $24,83 | 8,30K |
| 2026-08-14 | $24,88 | +0,10 % | $24,88 | $24,89 | $24,82 | 9,30K |
| 2026-08-13 | $24,86 | +0,02 % | $24,88 | $24,90 | $24,81 | 6,20K |
| 2026-08-12 | $24,85 | -0,14 % | $24,89 | $24,89 | $24,80 | 7,80K |
| 2026-08-11 | $24,89 | +0,06 % | $24,83 | $24,92 | $24,75 | 8,70K |
| 2026-08-10 | $24,87 | -0,32 % | $24,83 | $24,97 | $24,83 | 6,40K |
| 2026-08-07 | $24,95 | -0,12 % | $24,97 | $24,97 | $24,91 | 6,40K |
| 2026-08-06 | $24,98 | +0,56 % | $24,95 | $24,99 | $24,84 | 9,90K |
| 2026-08-05 | $24,84 | -0,12 % | $24,85 | $24,91 | $24,83 | 9,80K |
| 2026-08-04 | $24,87 | +0,02 % | $24,83 | $24,99 | $24,83 | 7,40K |
| 2026-08-03 | $24,86 | -0,38 % | $24,93 | $24,96 | $24,78 | 22,70K |
| 2026-07-31 | $24,96 | +0,16 % | $24,92 | $24,96 | $24,91 | 17,40K |
| 2026-07-30 | $24,92 | -0,07 % | $24,85 | $24,95 | $24,85 | 8,00K |
| 2026-07-29 | $24,94 | +0,09 % | $24,91 | $24,94 | $24,90 | 6,70K |
| 2026-07-28 | $24,92 | +0,26 % | $24,90 | $24,95 | $24,90 | 4,30K |
| 2026-07-27 | $24,85 | +0,14 % | $24,91 | $24,95 | $24,75 | 3,20K |
| 2026-07-24 | $24,82 | +0,10 % | $24,71 | $24,84 | $24,71 | 9,40K |
| 2026-07-23 | $24,79 | 0,00 % | $24,79 | $24,80 | $24,66 | 10,10K |
| 2026-07-22 | $24,79 | -0,08 % | $24,81 | $24,81 | $24,71 | 4,30K |
| 2026-07-21 | $24,81 | +0,65 % | $24,66 | $24,87 | $24,66 | 9,60K |
| 2026-07-20 | $24,65 | -0,40 % | $24,88 | $24,88 | $24,65 | 15,40K |
| 2026-07-17 | $24,75 | -0,20 % | $24,88 | $24,92 | $24,69 | 5,60K |
| 2026-07-16 | $24,80 | -0,76 % | $24,95 | $24,95 | $24,71 | 19,60K |
| 2026-07-15 | $24,99 | +0,16 % | $24,95 | $24,99 | $24,92 | 9,80K |
| 2026-07-14 | $24,95 | +0,65 % | $24,92 | $24,96 | $24,80 | 13,20K |
| 2026-07-13 | $24,79 | -0,44 % | $24,93 | $24,93 | $24,77 | 11,20K |
| 2026-07-10 | $24,90 | 0,00 % | $24,93 | $24,93 | $24,81 | 12,60K |
| 2026-07-09 | $24,90 | 0,00 % | $24,79 | $24,94 | $24,79 | 3,90K |
| 2026-07-08 | $24,90 | +0,20 % | $24,87 | $24,95 | $24,76 | 23,60K |
| 2026-07-07 | $24,85 | -0,28 % | $24,88 | $24,90 | $24,55 | 15,90K |
| 2026-07-06 | $24,92 | +0,44 % | $24,81 | $24,96 | $24,70 | 31,30K |
| 2026-07-02 | $24,81 | +0,57 % | $24,71 | $24,84 | $24,71 | 5,80K |
| 2026-07-01 | $24,67 | +1,23 % | $24,44 | $24,72 | $24,44 | 8,20K |
| 2026-06-30 | $24,37 | -0,93 % | $24,52 | $24,75 | $24,37 | 91,50K |
| 2026-06-29 | $24,60 | +0,82 % | $24,95 | $24,95 | $24,42 | 11,30K |
| 2026-06-26 | $24,40 | +0,54 % | $24,26 | $24,60 | $24,25 | 32,20K |
| 2026-06-25 | $24,27 | -0,49 % | $24,58 | $24,77 | $24,25 | 35,70K |
| 2026-06-24 | $24,39 | -0,49 % | $24,62 | $24,88 | $24,32 | 22,00K |
| 2026-06-23 | $24,51 | -1,01 % | $24,84 | $24,91 | $24,51 | 41,80K |
| 2026-06-22 | $24,76 | -0,16 % | $24,90 | $24,95 | $24,75 | 18,90K |
| 2026-06-18 | $24,80 | -0,42 % | $25,00 | $25,00 | $24,70 | 30,70K |
| 2026-06-17 | $24,91 | +0,75 % | $24,75 | $24,98 | $24,73 | 11,80K |
| 2026-06-16 | $24,72 | +0,61 % | $24,61 | $24,75 | $24,60 | 13,00K |
| 2026-06-15 | $24,57 | -0,53 % | $24,48 | $24,65 | $24,44 | 11,00K |
| 2026-06-12 | $24,70 | -0,08 % | $24,73 | $24,99 | $24,70 | 8,40K |
| 2026-06-11 | $24,72 | -0,60 % | $24,98 | $25,00 | $24,66 | 27,00K |
| 2026-06-10 | $24,87 | -0,24 % | $24,87 | $25,00 | $24,87 | 9,70K |
| 2026-06-09 | $24,93 | -0,16 % | $24,90 | $25,00 | $24,90 | 16,80K |
| 2026-06-08 | $24,97 | +0,08 % | $24,95 | $24,98 | $24,92 | 11,30K |
| 2026-06-05 | $24,95 | -0,36 % | $25,00 | $25,00 | $24,92 | 10,40K |
| 2026-06-04 | $25,04 | +0,24 % | $25,02 | $25,04 | $24,97 | 21,20K |
| 2026-06-03 | $24,98 | +0,12 % | $24,90 | $25,02 | $24,90 | 5,70K |
| 2026-06-02 | $24,95 | 0,00 % | $25,04 | $25,04 | $24,87 | 11,00K |
| 2026-06-01 | $24,95 | +0,89 % | $24,90 | $25,01 | $24,90 | 25,30K |
| 2026-05-29 | $24,73 | -0,92 % | $24,96 | $25,01 | $24,73 | 48,50K |
| 2026-05-28 | $24,96 | +0,20 % | $24,91 | $24,96 | $24,85 | 43,20K |
| 2026-05-27 | $24,91 | +0,04 % | $24,93 | $24,94 | $24,81 | 18,50K |
| 2026-05-26 | $24,90 | +0,19 % | $24,92 | $24,94 | $24,87 | 23,90K |