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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,80 | -1,39 % | $20,21 | $20,28 | $19,66 | 165,10K |
| 2026-09-29 | $20,08 | +1,06 % | $19,87 | $20,25 | $19,60 | 232,90K |
| 2026-09-28 | $19,87 | -3,50 % | $20,33 | $20,50 | $19,44 | 289,20K |
| 2026-09-25 | $20,59 | +1,08 % | $20,37 | $20,74 | $20,15 | 229,10K |
| 2026-09-24 | $20,37 | +3,93 % | $19,60 | $20,38 | $19,54 | 375,00K |
| 2026-09-23 | $19,60 | -4,25 % | $20,37 | $20,37 | $19,53 | 260,90K |
| 2026-09-22 | $20,47 | +4,01 % | $20,06 | $20,50 | $19,85 | 233,60K |
| 2026-09-21 | $19,68 | -0,71 % | $20,01 | $20,01 | $19,31 | 345,10K |
| 2026-09-18 | $19,82 | -1,54 % | $19,96 | $19,96 | $19,42 | 331,10K |
| 2026-09-17 | $20,13 | +5,12 % | $19,90 | $20,37 | $19,68 | 288,80K |
| 2026-09-16 | $19,15 | -2,25 % | $19,65 | $19,90 | $19,05 | 447,50K |
| 2026-09-15 | $19,59 | -2,39 % | $19,91 | $19,91 | $19,09 | 427,30K |
| 2026-09-14 | $20,07 | +2,19 % | $19,81 | $20,26 | $19,49 | 269,40K |
| 2026-09-11 | $19,64 | -4,52 % | $20,73 | $21,36 | $19,51 | 675,00K |
| 2026-09-10 | $20,57 | -9,74 % | $24,12 | $24,70 | $20,44 | 680,70K |
| 2026-09-09 | $22,79 | -3,14 % | $23,41 | $23,45 | $22,75 | 188,80K |
| 2026-09-08 | $23,53 | -2,57 % | $23,95 | $24,20 | $23,32 | 162,00K |
| 2026-09-04 | $24,15 | +3,51 % | $23,18 | $24,21 | $23,18 | 117,30K |
| 2026-09-03 | $23,33 | -0,51 % | $23,70 | $23,99 | $22,80 | 174,90K |
| 2026-09-02 | $23,45 | +1,91 % | $23,10 | $23,74 | $22,84 | 229,30K |
| 2026-09-01 | $23,01 | -1,16 % | $23,04 | $23,23 | $22,67 | 224,00K |
| 2026-08-31 | $23,28 | -2,55 % | $23,81 | $23,81 | $22,89 | 152,70K |
| 2026-08-28 | $23,89 | -1,20 % | $24,16 | $24,67 | $23,81 | 112,30K |
| 2026-08-27 | $24,18 | -0,25 % | $24,75 | $24,82 | $23,75 | 210,80K |
| 2026-08-26 | $24,24 | -1,98 % | $24,89 | $24,95 | $24,18 | 133,80K |
| 2026-08-25 | $24,73 | -1,12 % | $25,26 | $25,26 | $24,57 | 126,30K |
| 2026-08-24 | $25,01 | -1,77 % | $25,46 | $25,95 | $24,73 | 185,50K |
| 2026-08-21 | $25,46 | +0,55 % | $25,55 | $25,97 | $25,10 | 176,00K |
| 2026-08-20 | $25,32 | +0,32 % | $24,92 | $25,39 | $24,46 | 163,70K |
| 2026-08-19 | $25,24 | +0,40 % | $25,44 | $25,89 | $24,81 | 359,30K |
| 2026-08-18 | $25,14 | +0,12 % | $25,12 | $25,41 | $24,80 | 169,50K |
| 2026-08-17 | $25,11 | +0,52 % | $24,65 | $25,47 | $24,65 | 135,90K |
| 2026-08-14 | $24,98 | +1,26 % | $24,65 | $24,99 | $24,33 | 89,80K |
| 2026-08-13 | $24,67 | -0,32 % | $24,99 | $25,00 | $24,49 | 132,10K |
| 2026-08-12 | $24,75 | +0,28 % | $24,75 | $24,91 | $23,91 | 160,50K |
| 2026-08-11 | $24,68 | +2,49 % | $24,20 | $25,02 | $24,05 | 318,90K |
| 2026-08-10 | $24,08 | -1,15 % | $24,48 | $25,08 | $24,02 | 172,70K |
| 2026-08-07 | $24,36 | -0,12 % | $24,61 | $25,04 | $24,23 | 398,40K |
| 2026-08-06 | $24,39 | -3,14 % | $25,18 | $25,32 | $24,32 | 112,90K |
| 2026-08-05 | $25,18 | +0,36 % | $25,05 | $25,74 | $24,92 | 154,70K |
| 2026-08-04 | $25,09 | +4,37 % | $24,14 | $25,37 | $24,14 | 182,70K |
| 2026-08-03 | $24,04 | +0,50 % | $24,49 | $25,25 | $23,55 | 171,20K |
| 2026-07-31 | $23,92 | -3,00 % | $24,71 | $24,91 | $23,43 | 171,80K |
| 2026-07-30 | $24,66 | +0,16 % | $24,81 | $24,81 | $24,16 | 98,30K |
| 2026-07-29 | $24,62 | -1,76 % | $24,80 | $25,21 | $24,15 | 165,60K |
| 2026-07-28 | $25,06 | +0,80 % | $25,00 | $25,50 | $24,85 | 148,90K |
| 2026-07-27 | $24,86 | +2,43 % | $24,42 | $24,99 | $24,30 | 145,40K |
| 2026-07-24 | $24,27 | +1,97 % | $24,08 | $24,43 | $23,50 | 155,90K |
| 2026-07-23 | $23,80 | -3,47 % | $24,22 | $24,28 | $23,42 | 158,50K |
| 2026-07-22 | $24,66 | -0,10 % | $24,61 | $25,11 | $24,51 | 104,30K |
| 2026-07-21 | $24,68 | +0,41 % | $24,64 | $25,22 | $24,45 | 113,20K |
| 2026-07-20 | $24,58 | -1,60 % | $24,97 | $25,26 | $24,41 | 96,10K |
| 2026-07-17 | $24,98 | -0,91 % | $24,87 | $25,62 | $24,87 | 103,30K |
| 2026-07-16 | $25,21 | +2,40 % | $24,52 | $25,74 | $24,48 | 114,20K |
| 2026-07-15 | $24,62 | +3,45 % | $23,94 | $25,08 | $23,94 | 109,20K |
| 2026-07-14 | $23,80 | -1,49 % | $24,21 | $24,51 | $23,62 | 98,80K |
| 2026-07-13 | $24,16 | +0,04 % | $24,15 | $25,00 | $24,12 | 199,50K |
| 2026-07-10 | $24,15 | +0,46 % | $23,99 | $24,49 | $23,96 | 83,40K |
| 2026-07-09 | $24,04 | +2,34 % | $23,29 | $24,57 | $23,29 | 99,20K |
| 2026-07-08 | $23,49 | -2,00 % | $23,84 | $23,84 | $22,99 | 126,20K |
| 2026-07-07 | $23,97 | -1,40 % | $24,35 | $24,35 | $23,69 | 117,60K |
| 2026-07-06 | $24,31 | +2,19 % | $24,06 | $24,41 | $23,70 | 109,00K |
| 2026-07-02 | $23,79 | -2,54 % | $24,41 | $24,45 | $23,00 | 155,70K |
| 2026-07-01 | $24,41 | -5,46 % | $25,47 | $26,25 | $24,38 | 248,80K |
| 2026-06-30 | $25,82 | +0,94 % | $25,61 | $26,00 | $24,98 | 230,50K |
| 2026-06-29 | $25,58 | +0,51 % | $25,45 | $25,97 | $24,73 | 169,30K |
| 2026-06-26 | $25,45 | -0,74 % | $25,44 | $25,92 | $24,89 | 506,10K |
| 2026-06-25 | $25,64 | +2,83 % | $24,01 | $25,75 | $24,01 | 197,60K |
| 2026-06-24 | $24,93 | +4,86 % | $23,85 | $25,02 | $23,39 | 259,00K |
| 2026-06-23 | $23,78 | +2,90 % | $22,84 | $23,87 | $22,84 | 113,10K |
| 2026-06-22 | $23,11 | -0,77 % | $23,37 | $23,49 | $22,94 | 113,50K |
| 2026-06-18 | $23,29 | +2,96 % | $22,98 | $23,56 | $22,85 | 189,10K |
| 2026-06-17 | $22,62 | -1,35 % | $23,17 | $23,35 | $22,31 | 113,20K |
| 2026-06-16 | $22,93 | +0,31 % | $22,93 | $23,30 | $22,82 | 101,80K |
| 2026-06-15 | $22,86 | -1,55 % | $23,47 | $23,72 | $22,78 | 139,80K |
| 2026-06-12 | $23,22 | +2,38 % | $22,77 | $23,39 | $22,75 | 113,00K |
| 2026-06-11 | $22,68 | +2,12 % | $22,34 | $22,89 | $22,09 | 153,30K |
| 2026-06-10 | $22,21 | -3,01 % | $22,90 | $23,24 | $22,17 | 107,80K |
| 2026-06-09 | $22,90 | +3,62 % | $22,37 | $23,25 | $22,37 | 104,30K |
| 2026-06-08 | $22,10 | +0,59 % | $22,07 | $22,54 | $21,89 | 107,00K |
| 2026-06-05 | $21,97 | -1,79 % | $22,31 | $22,64 | $21,83 | 97,30K |
| 2026-06-04 | $22,37 | -1,50 % | $23,06 | $23,12 | $22,14 | 165,50K |
| 2026-06-03 | $22,71 | -2,15 % | $23,04 | $23,14 | $22,61 | 125,00K |
| 2026-06-02 | $23,21 | -0,04 % | $23,23 | $23,33 | $22,93 | 90,30K |
| 2026-06-01 | $23,22 | -0,30 % | $23,25 | $23,50 | $22,83 | 116,80K |
| 2026-05-29 | $23,29 | -3,08 % | $23,74 | $23,99 | $23,26 | 98,40K |
| 2026-05-28 | $24,03 | +0,38 % | $23,95 | $24,36 | $23,84 | 131,70K |
| 2026-05-27 | $23,94 | -2,05 % | $24,69 | $25,18 | $23,90 | 173,50K |
| 2026-05-26 | $24,44 | +4,27 % | $23,87 | $24,81 | $23,87 | 231,30K |
| 2026-05-22 | $23,44 | +0,60 % | $23,33 | $23,82 | $23,06 | 179,90K |