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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,72 | -5,61 % | $25,13 | $25,34 | $23,58 | 1,65M |
| 2026-09-30 | $25,13 | +2,66 % | $24,48 | $25,89 | $24,44 | 2,05M |
| 2026-09-29 | $24,48 | -4,49 % | $25,39 | $25,78 | $24,43 | 1,72M |
| 2026-09-28 | $25,63 | -0,89 % | $25,46 | $25,95 | $24,92 | 1,70M |
| 2026-09-25 | $25,86 | -2,75 % | $26,55 | $26,70 | $25,21 | 1,19M |
| 2026-09-24 | $26,59 | -1,12 % | $26,77 | $27,07 | $25,83 | 895,40K |
| 2026-09-23 | $26,89 | -8,54 % | $29,36 | $29,83 | $26,62 | 1,48M |
| 2026-09-22 | $29,40 | +3,85 % | $28,63 | $29,55 | $28,37 | 849,50K |
| 2026-09-21 | $28,31 | +1,03 % | $28,19 | $28,44 | $27,90 | 701,80K |
| 2026-09-18 | $28,02 | +0,14 % | $27,77 | $28,13 | $27,38 | 3,79M |
| 2026-09-17 | $27,98 | +1,60 % | $27,95 | $29,52 | $27,93 | 1,14M |
| 2026-09-16 | $27,54 | -4,74 % | $28,98 | $29,08 | $27,33 | 1,42M |
| 2026-09-15 | $28,91 | -0,14 % | $28,58 | $28,99 | $27,55 | 1,78M |
| 2026-09-14 | $28,95 | +2,66 % | $28,14 | $29,61 | $27,89 | 1,19M |
| 2026-09-11 | $28,20 | -3,75 % | $29,65 | $29,94 | $28,17 | 1,73M |
| 2026-09-10 | $29,30 | -3,93 % | $30,04 | $30,57 | $29,20 | 763,80K |
| 2026-09-09 | $30,50 | -1,99 % | $30,87 | $31,99 | $30,43 | 2,05M |
| 2026-09-08 | $31,12 | +10,32 % | $28,03 | $31,59 | $28,03 | 2,59M |
| 2026-09-04 | $28,21 | -0,21 % | $28,00 | $28,35 | $27,40 | 643,00K |
| 2026-09-03 | $28,27 | -2,65 % | $29,15 | $29,40 | $27,72 | 1,33M |
| 2026-09-02 | $29,04 | +13,57 % | $25,70 | $29,28 | $25,70 | 2,04M |
| 2026-09-01 | $25,57 | -0,39 % | $25,47 | $26,33 | $24,98 | 728,40K |
| 2026-08-31 | $25,67 | +0,27 % | $25,42 | $25,95 | $25,06 | 1,08M |
| 2026-08-28 | $25,60 | -1,58 % | $25,81 | $26,10 | $25,25 | 812,80K |
| 2026-08-27 | $26,01 | +0,46 % | $25,86 | $26,24 | $25,53 | 420,70K |
| 2026-08-26 | $25,89 | -1,71 % | $26,30 | $26,30 | $25,57 | 766,40K |
| 2026-08-25 | $26,34 | +4,23 % | $25,47 | $26,67 | $25,38 | 864,00K |
| 2026-08-24 | $25,27 | -1,48 % | $25,68 | $25,86 | $24,95 | 590,30K |
| 2026-08-21 | $25,65 | -0,39 % | $25,97 | $26,40 | $25,63 | 699,80K |
| 2026-08-20 | $25,75 | -4,45 % | $26,53 | $26,62 | $25,30 | 785,20K |
| 2026-08-19 | $26,95 | +1,28 % | $27,46 | $27,75 | $26,69 | 1,22M |
| 2026-08-18 | $26,61 | +2,15 % | $25,90 | $26,89 | $25,75 | 1,10M |
| 2026-08-17 | $26,05 | +1,60 % | $25,46 | $26,10 | $25,00 | 802,30K |
| 2026-08-14 | $25,64 | -1,72 % | $25,88 | $25,89 | $25,42 | 697,70K |
| 2026-08-13 | $26,09 | -3,55 % | $27,13 | $27,13 | $25,91 | 863,20K |
| 2026-08-12 | $27,05 | -1,02 % | $25,12 | $27,80 | $25,10 | 1,40M |
| 2026-08-11 | $27,33 | -0,18 % | $27,57 | $27,57 | $26,62 | 679,80K |
| 2026-08-10 | $27,38 | +0,11 % | $27,09 | $28,09 | $26,98 | 855,80K |
| 2026-08-07 | $27,35 | +1,33 % | $27,42 | $27,55 | $27,03 | 386,20K |
| 2026-08-06 | $26,99 | +0,52 % | $26,91 | $27,63 | $26,46 | 443,40K |
| 2026-08-05 | $26,85 | +1,32 % | $26,73 | $27,30 | $26,42 | 504,20K |
| 2026-08-04 | $26,50 | +2,79 % | $26,20 | $26,58 | $25,56 | 663,80K |
| 2026-08-03 | $25,78 | +1,02 % | $25,80 | $26,06 | $24,94 | 1,03M |
| 2026-07-31 | $25,52 | -2,56 % | $26,26 | $26,97 | $25,20 | 618,10K |
| 2026-07-30 | $26,19 | -0,61 % | $26,09 | $26,35 | $25,74 | 568,10K |
| 2026-07-29 | $26,35 | -2,23 % | $27,00 | $27,37 | $26,28 | 526,70K |
| 2026-07-28 | $26,95 | -0,96 % | $27,51 | $27,89 | $26,48 | 564,80K |
| 2026-07-27 | $27,21 | +1,87 % | $27,22 | $28,19 | $27,11 | 830,70K |
| 2026-07-24 | $26,71 | -1,07 % | $27,03 | $27,98 | $26,47 | 648,90K |
| 2026-07-23 | $27,00 | -0,04 % | $26,96 | $27,58 | $25,92 | 853,50K |
| 2026-07-22 | $27,01 | -1,85 % | $27,32 | $27,51 | $26,85 | 506,90K |
| 2026-07-21 | $27,52 | +3,03 % | $26,58 | $27,69 | $26,53 | 456,60K |
| 2026-07-20 | $26,71 | -1,40 % | $27,06 | $27,17 | $26,46 | 501,00K |
| 2026-07-17 | $27,09 | +0,04 % | $26,53 | $27,75 | $26,44 | 645,90K |
| 2026-07-16 | $27,08 | -0,84 % | $27,10 | $27,28 | $26,53 | 782,50K |
| 2026-07-15 | $27,31 | +0,11 % | $27,15 | $27,33 | $26,39 | 502,40K |
| 2026-07-14 | $27,28 | -1,12 % | $27,59 | $27,81 | $27,03 | 567,50K |
| 2026-07-13 | $27,59 | -2,78 % | $27,68 | $28,25 | $26,77 | 830,80K |
| 2026-07-10 | $28,38 | -2,00 % | $28,86 | $28,90 | $27,69 | 727,70K |
| 2026-07-09 | $28,96 | -4,74 % | $30,30 | $30,88 | $28,59 | 1,27M |
| 2026-07-08 | $30,40 | -0,20 % | $30,03 | $30,50 | $29,61 | 995,40K |
| 2026-07-07 | $30,46 | +4,60 % | $29,71 | $31,11 | $29,27 | 1,23M |
| 2026-07-06 | $29,12 | +5,16 % | $27,55 | $29,97 | $27,01 | 1,72M |
| 2026-07-02 | $27,69 | +2,98 % | $27,20 | $27,77 | $26,76 | 700,80K |
| 2026-07-01 | $26,89 | -0,33 % | $26,72 | $27,93 | $26,52 | 1,36M |
| 2026-06-30 | $26,98 | +0,37 % | $26,82 | $27,19 | $25,56 | 2,03M |
| 2026-06-29 | $26,88 | +0,75 % | $26,62 | $27,12 | $26,04 | 1,61M |
| 2026-06-26 | $26,68 | +1,29 % | $25,91 | $26,78 | $25,44 | 5,20M |
| 2026-06-25 | $26,34 | +2,19 % | $25,54 | $26,77 | $25,54 | 946,80K |
| 2026-06-24 | $25,77 | +0,64 % | $25,61 | $26,35 | $25,50 | 1,45M |
| 2026-06-23 | $25,61 | +0,95 % | $25,03 | $26,30 | $24,55 | 1,38M |
| 2026-06-22 | $25,37 | +3,00 % | $24,94 | $25,61 | $24,51 | 1,65M |
| 2026-06-18 | $24,63 | -1,99 % | $25,58 | $25,99 | $24,52 | 4,06M |
| 2026-06-17 | $25,13 | +4,75 % | $24,26 | $25,74 | $24,26 | 1,65M |
| 2026-06-16 | $23,99 | +0,29 % | $23,98 | $24,25 | $23,29 | 1,43M |
| 2026-06-15 | $23,92 | +1,27 % | $23,98 | $24,16 | $23,40 | 1,76M |
| 2026-06-12 | $23,62 | -1,34 % | $23,93 | $24,20 | $23,26 | 1,80M |
| 2026-06-11 | $23,94 | +0,76 % | $23,80 | $24,01 | $23,32 | 1,54M |
| 2026-06-10 | $23,76 | -1,74 % | $24,01 | $25,02 | $23,72 | 1,05M |
| 2026-06-09 | $24,18 | +7,47 % | $22,90 | $24,40 | $22,86 | 2,55M |
| 2026-06-08 | $22,50 | -5,02 % | $23,76 | $23,80 | $22,30 | 2,02M |
| 2026-06-05 | $23,69 | -5,43 % | $24,80 | $25,09 | $23,34 | 4,18M |
| 2026-06-04 | $25,05 | -0,04 % | $25,15 | $25,94 | $24,95 | 2,70M |
| 2026-06-03 | $25,06 | -13,14 % | $26,48 | $26,78 | $23,65 | 8,18M |
| 2026-06-02 | $28,85 | -7,26 % | $30,70 | $30,70 | $28,82 | 728,50K |
| 2026-06-01 | $31,11 | -1,24 % | $30,99 | $31,92 | $30,01 | 1,35M |
| 2026-05-29 | $31,50 | -0,13 % | $31,63 | $32,14 | $30,97 | 1,09M |
| 2026-05-28 | $31,54 | +5,10 % | $30,01 | $31,96 | $29,56 | 1,77M |
| 2026-05-27 | $30,01 | +0,07 % | $30,32 | $30,42 | $29,40 | 1,16M |
| 2026-05-26 | $29,99 | +0,47 % | $30,22 | $30,74 | $29,77 | 937,60K |