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 | $25,73 | -1,27 % | $26,14 | $26,51 | $25,64 | 779,50K |
| 2026-09-29 | $26,06 | +0,50 % | $25,82 | $26,10 | $25,48 | 528,30K |
| 2026-09-28 | $25,93 | -1,44 % | $26,23 | $26,82 | $25,85 | 629,30K |
| 2026-09-25 | $26,31 | +2,53 % | $25,66 | $26,34 | $25,66 | 386,00K |
| 2026-09-24 | $25,66 | -0,77 % | $26,25 | $26,25 | $25,55 | 732,60K |
| 2026-09-23 | $25,86 | -1,86 % | $26,23 | $26,40 | $25,79 | 454,00K |
| 2026-09-22 | $26,35 | +2,25 % | $25,61 | $26,49 | $25,61 | 818,00K |
| 2026-09-21 | $25,77 | -0,62 % | $26,06 | $26,06 | $25,30 | 506,80K |
| 2026-09-18 | $25,93 | +1,73 % | $25,50 | $25,97 | $25,18 | 2,06M |
| 2026-09-17 | $25,49 | -2,45 % | $26,36 | $26,47 | $25,49 | 856,60K |
| 2026-09-16 | $26,13 | -2,10 % | $26,94 | $27,22 | $26,06 | 629,20K |
| 2026-09-15 | $26,69 | -0,82 % | $26,61 | $27,22 | $26,20 | 804,40K |
| 2026-09-14 | $26,91 | +0,52 % | $26,98 | $27,33 | $26,05 | 753,70K |
| 2026-09-11 | $26,77 | +0,15 % | $27,11 | $27,22 | $26,64 | 516,90K |
| 2026-09-10 | $26,73 | -1,33 % | $27,06 | $27,56 | $26,60 | 740,60K |
| 2026-09-09 | $27,09 | +0,56 % | $26,78 | $27,14 | $26,20 | 713,70K |
| 2026-09-08 | $26,94 | -0,33 % | $26,62 | $27,04 | $26,28 | 638,90K |
| 2026-09-04 | $27,03 | +0,56 % | $26,65 | $27,07 | $26,65 | 532,90K |
| 2026-09-03 | $26,88 | +0,07 % | $27,00 | $27,24 | $26,63 | 609,90K |
| 2026-09-02 | $26,86 | +1,47 % | $26,57 | $27,28 | $26,57 | 823,70K |
| 2026-09-01 | $26,47 | +0,91 % | $26,29 | $26,85 | $26,07 | 715,40K |
| 2026-08-31 | $26,23 | -1,43 % | $25,33 | $26,54 | $25,33 | 682,40K |
| 2026-08-28 | $26,61 | -0,71 % | $26,92 | $27,06 | $26,41 | 706,80K |
| 2026-08-27 | $26,80 | -0,56 % | $26,79 | $26,92 | $26,63 | 544,50K |
| 2026-08-26 | $26,95 | -0,15 % | $26,93 | $27,26 | $26,70 | 528,20K |
| 2026-08-25 | $26,99 | +1,47 % | $27,10 | $27,10 | $26,56 | 507,70K |
| 2026-08-24 | $26,60 | +0,11 % | $26,66 | $26,99 | $26,36 | 681,70K |
| 2026-08-21 | $26,57 | +1,33 % | $26,20 | $26,68 | $26,00 | 956,10K |
| 2026-08-20 | $26,22 | 0,00 % | $26,45 | $27,00 | $26,06 | 869,70K |
| 2026-08-19 | $26,22 | -1,28 % | $26,15 | $26,44 | $25,15 | 1,35M |
| 2026-08-18 | $26,56 | +0,84 % | $26,54 | $27,14 | $26,45 | 943,20K |
| 2026-08-17 | $26,34 | -1,01 % | $26,39 | $26,64 | $25,87 | 613,10K |
| 2026-08-14 | $26,61 | +0,91 % | $26,25 | $26,81 | $26,14 | 607,10K |
| 2026-08-13 | $26,37 | -0,49 % | $26,70 | $26,97 | $26,04 | 719,50K |
| 2026-08-12 | $26,50 | +1,38 % | $26,00 | $26,60 | $26,00 | 631,00K |
| 2026-08-11 | $26,14 | +0,23 % | $26,22 | $26,74 | $26,10 | 673,70K |
| 2026-08-10 | $26,08 | -3,69 % | $26,68 | $26,94 | $25,48 | 862,60K |
| 2026-08-07 | $27,08 | +2,15 % | $26,39 | $27,33 | $26,39 | 898,50K |
| 2026-08-06 | $26,51 | +2,00 % | $25,63 | $26,71 | $25,63 | 1,07M |
| 2026-08-05 | $25,99 | +5,18 % | $24,94 | $26,44 | $24,94 | 1,50M |
| 2026-08-04 | $24,71 | -5,87 % | $23,56 | $26,60 | $22,60 | 1,55M |
| 2026-08-03 | $26,25 | -0,98 % | $26,70 | $27,30 | $26,20 | 720,70K |
| 2026-07-31 | $26,51 | +0,11 % | $26,08 | $26,55 | $26,02 | 453,60K |
| 2026-07-30 | $26,48 | -0,94 % | $26,53 | $26,91 | $26,27 | 847,30K |
| 2026-07-29 | $26,73 | -0,48 % | $26,72 | $27,00 | $26,31 | 554,60K |
| 2026-07-28 | $26,86 | +2,75 % | $26,45 | $26,88 | $26,24 | 506,20K |
| 2026-07-27 | $26,14 | -0,46 % | $26,26 | $26,68 | $25,99 | 754,70K |
| 2026-07-24 | $26,26 | +2,66 % | $25,84 | $26,47 | $25,75 | 533,30K |
| 2026-07-23 | $25,58 | -0,97 % | $26,04 | $26,04 | $25,36 | 604,70K |
| 2026-07-22 | $25,83 | -1,19 % | $26,17 | $26,17 | $25,47 | 577,50K |
| 2026-07-21 | $26,14 | +1,67 % | $25,56 | $26,14 | $25,45 | 609,70K |
| 2026-07-20 | $25,71 | -1,61 % | $26,20 | $26,38 | $25,62 | 502,70K |
| 2026-07-17 | $26,13 | -0,80 % | $26,10 | $26,76 | $25,96 | 566,40K |
| 2026-07-16 | $26,34 | +1,78 % | $25,27 | $26,82 | $25,27 | 975,70K |
| 2026-07-15 | $25,88 | +7,34 % | $24,08 | $26,20 | $23,87 | 1,62M |
| 2026-07-14 | $24,11 | -7,77 % | $24,99 | $25,05 | $24,10 | 1,25M |
| 2026-07-13 | $26,14 | -0,49 % | $26,41 | $26,80 | $25,99 | 695,00K |
| 2026-07-10 | $26,27 | -2,41 % | $26,86 | $26,97 | $25,99 | 559,60K |
| 2026-07-09 | $26,92 | +0,49 % | $26,67 | $27,02 | $26,31 | 787,60K |
| 2026-07-08 | $26,79 | -0,22 % | $26,67 | $26,84 | $26,28 | 865,70K |
| 2026-07-07 | $26,85 | -1,97 % | $27,50 | $27,94 | $26,79 | 786,50K |
| 2026-07-06 | $27,39 | +2,35 % | $26,97 | $27,41 | $26,83 | 674,40K |
| 2026-07-02 | $26,76 | +2,37 % | $26,14 | $26,88 | $25,89 | 831,90K |
| 2026-07-01 | $26,14 | +3,20 % | $25,50 | $26,44 | $25,50 | 987,30K |
| 2026-06-30 | $25,33 | +2,59 % | $24,65 | $25,40 | $24,37 | 704,00K |
| 2026-06-29 | $24,69 | +0,04 % | $24,70 | $24,86 | $24,37 | 776,60K |
| 2026-06-26 | $24,68 | +2,36 % | $24,06 | $24,69 | $23,88 | 1,56M |
| 2026-06-25 | $24,11 | -0,45 % | $24,32 | $24,47 | $23,99 | 702,60K |
| 2026-06-24 | $24,22 | +1,51 % | $23,94 | $24,53 | $23,48 | 630,90K |
| 2026-06-23 | $23,86 | +1,45 % | $23,24 | $24,20 | $23,20 | 580,80K |
| 2026-06-22 | $23,52 | -0,38 % | $23,86 | $24,11 | $23,44 | 926,90K |
| 2026-06-18 | $23,61 | +0,25 % | $23,65 | $23,73 | $22,91 | 2,15M |
| 2026-06-17 | $23,55 | -2,48 % | $24,07 | $24,26 | $23,42 | 648,30K |
| 2026-06-16 | $24,15 | -0,90 % | $24,60 | $24,70 | $23,99 | 609,40K |
| 2026-06-15 | $24,37 | +0,29 % | $24,49 | $24,72 | $24,17 | 615,10K |
| 2026-06-12 | $24,30 | +0,58 % | $24,22 | $24,36 | $23,96 | 562,30K |
| 2026-06-11 | $24,16 | +2,55 % | $23,64 | $24,23 | $23,36 | 664,70K |
| 2026-06-10 | $23,56 | -0,42 % | $23,74 | $23,94 | $23,49 | 720,00K |
| 2026-06-09 | $23,66 | +5,30 % | $22,66 | $23,71 | $22,54 | 745,60K |
| 2026-06-08 | $22,47 | -0,62 % | $22,88 | $22,99 | $22,36 | 683,10K |
| 2026-06-05 | $22,61 | +1,07 % | $22,52 | $22,85 | $22,49 | 461,50K |
| 2026-06-04 | $22,37 | +2,43 % | $22,25 | $22,85 | $22,25 | 694,60K |
| 2026-06-03 | $21,84 | +0,37 % | $21,60 | $21,89 | $21,16 | 681,70K |
| 2026-06-02 | $21,76 | +0,65 % | $21,68 | $22,20 | $21,53 | 713,40K |
| 2026-06-01 | $21,62 | +0,37 % | $21,32 | $21,85 | $21,20 | 997,80K |
| 2026-05-29 | $21,54 | -0,32 % | $21,71 | $21,92 | $21,21 | 797,60K |
| 2026-05-28 | $21,61 | -0,18 % | $21,65 | $21,80 | $21,34 | 737,00K |
| 2026-05-27 | $21,65 | +0,42 % | $21,51 | $21,86 | $21,49 | 563,40K |
| 2026-05-26 | $21,56 | +1,41 % | $21,21 | $21,63 | $20,96 | 711,10K |
| 2026-05-22 | $21,26 | -1,35 % | $21,50 | $21,61 | $21,05 | 768,70K |