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 | $21,47 | +1,08 % | $21,18 | $21,48 | $20,90 | 444,85K |
| 2026-09-30 | $21,24 | -1,07 % | $21,51 | $21,52 | $21,21 | 1,67M |
| 2026-09-29 | $21,47 | -0,79 % | $21,65 | $21,72 | $21,29 | 979,80K |
| 2026-09-28 | $21,64 | +0,05 % | $21,58 | $21,74 | $21,35 | 1,35M |
| 2026-09-25 | $21,63 | +0,75 % | $21,54 | $21,72 | $21,45 | 1,19M |
| 2026-09-24 | $21,47 | -1,15 % | $21,68 | $21,75 | $21,33 | 1,37M |
| 2026-09-23 | $21,72 | -1,36 % | $21,91 | $22,01 | $21,71 | 1,08M |
| 2026-09-22 | $22,02 | +0,50 % | $22,21 | $22,29 | $21,92 | 1,40M |
| 2026-09-21 | $21,91 | +0,05 % | $22,01 | $22,08 | $21,75 | 1,38M |
| 2026-09-18 | $21,90 | +0,23 % | $21,85 | $21,98 | $21,68 | 5,01M |
| 2026-09-17 | $21,85 | -3,91 % | $22,39 | $22,45 | $21,77 | 1,58M |
| 2026-09-16 | $22,74 | -0,31 % | $23,02 | $23,09 | $22,60 | 1,44M |
| 2026-09-15 | $22,81 | -1,17 % | $23,23 | $23,24 | $22,68 | 1,60M |
| 2026-09-14 | $23,08 | -3,59 % | $23,74 | $23,84 | $22,98 | 1,46M |
| 2026-09-11 | $23,94 | +1,06 % | $24,02 | $24,09 | $23,77 | 1,25M |
| 2026-09-10 | $23,69 | -1,25 % | $23,78 | $23,88 | $23,35 | 1,21M |
| 2026-09-09 | $23,99 | +0,97 % | $23,62 | $24,10 | $23,59 | 1,55M |
| 2026-09-08 | $23,76 | -0,79 % | $23,99 | $24,04 | $23,75 | 865,90K |
| 2026-09-04 | $23,95 | +0,21 % | $23,93 | $24,18 | $23,90 | 858,70K |
| 2026-09-03 | $23,90 | +0,34 % | $23,98 | $24,22 | $23,81 | 1,05M |
| 2026-09-02 | $23,82 | +1,06 % | $23,59 | $24,06 | $23,49 | 1,13M |
| 2026-09-01 | $23,57 | -2,36 % | $23,93 | $24,10 | $23,54 | 896,50K |
| 2026-08-31 | $24,14 | -0,98 % | $24,25 | $24,55 | $24,04 | 898,50K |
| 2026-08-28 | $24,38 | -1,38 % | $24,75 | $24,91 | $24,23 | 648,20K |
| 2026-08-27 | $24,72 | -2,18 % | $25,00 | $25,24 | $24,59 | 1,05M |
| 2026-08-26 | $25,27 | +1,32 % | $25,00 | $25,28 | $24,89 | 804,10K |
| 2026-08-25 | $24,94 | -0,83 % | $25,40 | $25,40 | $24,79 | 704,80K |
| 2026-08-24 | $25,15 | +0,84 % | $25,00 | $25,30 | $24,89 | 1,56M |
| 2026-08-21 | $24,94 | -0,76 % | $25,30 | $25,34 | $24,92 | 922,70K |
| 2026-08-20 | $25,13 | -0,63 % | $25,02 | $25,32 | $24,91 | 920,20K |
| 2026-08-19 | $25,29 | +1,53 % | $24,97 | $25,33 | $24,43 | 1,14M |
| 2026-08-18 | $24,91 | -1,07 % | $25,20 | $25,20 | $24,66 | 812,10K |
| 2026-08-17 | $25,18 | -1,41 % | $25,38 | $25,76 | $25,17 | 1,17M |
| 2026-08-14 | $25,54 | +0,12 % | $25,38 | $25,62 | $25,33 | 585,00K |
| 2026-08-13 | $25,51 | -2,52 % | $26,32 | $26,40 | $25,46 | 888,70K |
| 2026-08-12 | $26,17 | -0,19 % | $26,28 | $26,28 | $25,80 | 861,20K |
| 2026-08-11 | $26,22 | +0,54 % | $26,17 | $26,46 | $26,07 | 703,80K |
| 2026-08-10 | $26,08 | -2,14 % | $26,42 | $26,63 | $25,99 | 1,02M |
| 2026-08-07 | $26,65 | -1,62 % | $27,01 | $27,16 | $26,57 | 988,00K |
| 2026-08-06 | $27,09 | +2,57 % | $27,24 | $28,92 | $26,79 | 1,60M |
| 2026-08-05 | $26,41 | -0,71 % | $26,64 | $26,74 | $26,22 | 1,38M |
| 2026-08-04 | $26,60 | +3,14 % | $26,10 | $26,62 | $25,71 | 1,09M |
| 2026-08-03 | $25,79 | +2,18 % | $25,66 | $25,96 | $25,62 | 939,60K |
| 2026-07-31 | $25,24 | +1,16 % | $25,13 | $25,38 | $24,82 | 1,57M |
| 2026-07-30 | $24,95 | -0,87 % | $25,41 | $25,46 | $24,83 | 1,27M |
| 2026-07-29 | $25,17 | -2,86 % | $25,80 | $25,82 | $24,99 | 1,32M |
| 2026-07-28 | $25,91 | +2,98 % | $25,42 | $26,15 | $25,33 | 988,10K |
| 2026-07-27 | $25,16 | +0,52 % | $25,25 | $25,49 | $24,95 | 1,12M |
| 2026-07-24 | $25,03 | +0,60 % | $25,14 | $25,33 | $25,01 | 941,00K |
| 2026-07-23 | $24,88 | -0,04 % | $24,72 | $25,08 | $24,72 | 982,70K |
| 2026-07-22 | $24,89 | +0,24 % | $24,83 | $25,14 | $24,72 | 909,00K |
| 2026-07-21 | $24,83 | -0,92 % | $25,22 | $25,22 | $24,74 | 1,01M |
| 2026-07-20 | $25,06 | -1,57 % | $25,62 | $25,62 | $24,89 | 712,30K |
| 2026-07-17 | $25,46 | -1,85 % | $25,65 | $26,26 | $25,46 | 1,96M |
| 2026-07-16 | $25,94 | +4,30 % | $24,81 | $25,95 | $24,67 | 1,19M |
| 2026-07-15 | $24,87 | +0,69 % | $24,68 | $24,88 | $24,50 | 1,02M |
| 2026-07-14 | $24,70 | +0,41 % | $24,76 | $24,94 | $24,54 | 926,50K |
| 2026-07-13 | $24,60 | -1,28 % | $24,87 | $25,15 | $24,37 | 1,28M |
| 2026-07-10 | $24,92 | +0,04 % | $24,80 | $25,22 | $24,79 | 819,30K |
| 2026-07-09 | $24,91 | +0,65 % | $25,01 | $25,15 | $24,81 | 1,13M |
| 2026-07-08 | $24,75 | -1,39 % | $24,89 | $25,19 | $24,67 | 1,18M |
| 2026-07-07 | $25,10 | -0,99 % | $25,33 | $25,81 | $24,94 | 1,24M |
| 2026-07-06 | $25,35 | +1,52 % | $24,95 | $25,36 | $24,77 | 1,36M |
| 2026-07-02 | $24,97 | -0,56 % | $25,24 | $25,44 | $24,75 | 952,60K |
| 2026-07-01 | $25,11 | -2,79 % | $25,89 | $25,93 | $25,09 | 949,90K |
| 2026-06-30 | $25,83 | -1,03 % | $25,62 | $25,94 | $25,50 | 1,20M |
| 2026-06-29 | $26,10 | -2,25 % | $26,37 | $26,70 | $26,09 | 1,44M |
| 2026-06-26 | $26,70 | -1,04 % | $27,01 | $27,01 | $26,64 | 3,62M |
| 2026-06-25 | $26,98 | +2,86 % | $26,46 | $27,41 | $26,31 | 1,14M |
| 2026-06-24 | $26,23 | +2,34 % | $25,71 | $26,81 | $25,59 | 1,75M |
| 2026-06-23 | $25,63 | -1,00 % | $25,70 | $26,03 | $25,41 | 826,00K |
| 2026-06-22 | $25,89 | -0,92 % | $25,87 | $26,10 | $25,69 | 1,12M |
| 2026-06-18 | $26,13 | +1,87 % | $26,00 | $26,31 | $25,75 | 3,05M |
| 2026-06-17 | $25,65 | -2,21 % | $26,10 | $26,44 | $25,46 | 964,70K |
| 2026-06-16 | $26,23 | +1,71 % | $26,02 | $26,33 | $26,02 | 995,60K |
| 2026-06-15 | $25,79 | -0,12 % | $26,18 | $26,36 | $25,75 | 881,00K |
| 2026-06-12 | $25,82 | +0,78 % | $26,00 | $26,13 | $25,71 | 784,90K |
| 2026-06-11 | $25,62 | -0,04 % | $25,75 | $25,95 | $25,36 | 864,30K |
| 2026-06-10 | $25,63 | -1,88 % | $26,14 | $26,33 | $25,50 | 1,48M |
| 2026-06-09 | $26,12 | +2,96 % | $25,66 | $26,29 | $25,65 | 1,16M |
| 2026-06-08 | $25,37 | +0,16 % | $25,37 | $25,71 | $25,33 | 1,15M |
| 2026-06-05 | $25,33 | +0,96 % | $25,15 | $25,63 | $25,13 | 935,60K |
| 2026-06-04 | $25,09 | -0,36 % | $25,44 | $25,45 | $24,99 | 1,44M |
| 2026-06-03 | $25,18 | +0,40 % | $25,05 | $25,20 | $24,85 | 1,12M |
| 2026-06-02 | $25,08 | +1,66 % | $24,73 | $25,11 | $24,65 | 1,12M |
| 2026-06-01 | $24,67 | -2,14 % | $24,95 | $24,95 | $24,18 | 1,77M |
| 2026-05-29 | $25,21 | -0,59 % | $25,32 | $25,61 | $25,18 | 1,29M |
| 2026-05-28 | $25,36 | -1,21 % | $25,49 | $25,74 | $25,07 | 1,35M |
| 2026-05-27 | $25,67 | -0,43 % | $25,92 | $25,99 | $25,56 | 1,53M |
| 2026-05-26 | $25,78 | +1,86 % | $25,62 | $25,80 | $25,35 | 954,70K |