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 | $24,16 | -0,66 % | $24,23 | $24,83 | $24,06 | 1,63M |
| 2026-09-30 | $24,32 | +2,14 % | $24,00 | $25,12 | $23,96 | 2,27M |
| 2026-09-29 | $23,81 | +0,98 % | $23,52 | $24,54 | $23,26 | 1,07M |
| 2026-09-28 | $23,58 | +4,43 % | $22,50 | $24,21 | $22,25 | 2,06M |
| 2026-09-25 | $22,58 | -0,70 % | $22,93 | $22,96 | $22,35 | 1,14M |
| 2026-09-24 | $22,74 | +0,26 % | $22,47 | $23,19 | $21,95 | 1,82M |
| 2026-09-23 | $22,68 | -2,74 % | $23,31 | $23,32 | $22,08 | 2,27M |
| 2026-09-22 | $23,32 | +3,28 % | $22,91 | $23,73 | $22,13 | 2,87M |
| 2026-09-21 | $22,58 | +0,40 % | $22,95 | $23,20 | $21,68 | 3,53M |
| 2026-09-18 | $22,49 | +2,55 % | $21,62 | $22,50 | $21,29 | 2,08M |
| 2026-09-17 | $21,93 | +3,54 % | $21,59 | $23,11 | $21,45 | 2,31M |
| 2026-09-16 | $21,18 | +0,09 % | $22,07 | $22,15 | $21,02 | 1,24M |
| 2026-09-15 | $21,16 | -5,37 % | $22,32 | $22,63 | $21,08 | 1,73M |
| 2026-09-14 | $22,36 | -1,93 % | $22,96 | $22,96 | $22,34 | 1,08M |
| 2026-09-11 | $22,80 | +4,30 % | $22,11 | $23,00 | $21,23 | 1,60M |
| 2026-09-10 | $21,86 | -4,08 % | $22,44 | $22,95 | $21,80 | 2,73M |
| 2026-09-09 | $22,79 | -11,08 % | $25,34 | $25,52 | $22,34 | 2,32M |
| 2026-09-08 | $25,63 | +0,91 % | $24,02 | $26,19 | $23,24 | 3,80M |
| 2026-09-04 | $25,40 | -1,74 % | $25,65 | $25,75 | $25,10 | 709,50K |
| 2026-09-03 | $25,85 | +1,02 % | $25,68 | $25,99 | $25,24 | 581,30K |
| 2026-09-02 | $25,59 | +2,69 % | $25,15 | $26,00 | $25,00 | 979,90K |
| 2026-09-01 | $24,92 | -1,66 % | $25,27 | $25,43 | $24,80 | 714,40K |
| 2026-08-31 | $25,34 | -2,16 % | $25,65 | $25,65 | $24,80 | 1,55M |
| 2026-08-28 | $25,90 | -3,32 % | $26,66 | $26,88 | $25,53 | 1,04M |
| 2026-08-27 | $26,79 | -2,23 % | $27,15 | $27,60 | $26,67 | 626,80K |
| 2026-08-26 | $27,40 | +0,22 % | $27,22 | $27,61 | $26,71 | 758,70K |
| 2026-08-25 | $27,34 | +1,82 % | $27,00 | $28,01 | $27,00 | 1,99M |
| 2026-08-24 | $26,85 | -3,66 % | $27,80 | $27,97 | $26,67 | 1,15M |
| 2026-08-21 | $27,87 | +0,32 % | $27,99 | $28,35 | $27,66 | 525,40K |
| 2026-08-20 | $27,78 | -2,63 % | $28,26 | $28,43 | $27,53 | 744,40K |
| 2026-08-19 | $28,53 | +4,70 % | $28,00 | $28,76 | $27,64 | 1,03M |
| 2026-08-18 | $27,25 | +1,30 % | $26,66 | $27,82 | $26,43 | 948,90K |
| 2026-08-17 | $26,90 | -0,30 % | $26,93 | $27,39 | $26,51 | 834,90K |
| 2026-08-14 | $26,98 | +1,16 % | $26,26 | $27,06 | $26,01 | 959,70K |
| 2026-08-13 | $26,67 | -4,17 % | $27,85 | $28,03 | $26,63 | 1,23M |
| 2026-08-12 | $27,83 | +0,76 % | $27,94 | $28,18 | $27,45 | 1,63M |
| 2026-08-11 | $27,62 | -1,29 % | $27,95 | $28,63 | $27,29 | 2,34M |
| 2026-08-10 | $27,98 | +0,07 % | $28,08 | $28,97 | $27,43 | 901,80K |
| 2026-08-07 | $27,96 | +1,05 % | $28,05 | $28,23 | $27,51 | 572,00K |
| 2026-08-06 | $27,67 | +0,91 % | $27,63 | $27,98 | $27,30 | 1,65M |
| 2026-08-05 | $27,42 | -0,47 % | $27,33 | $27,84 | $25,74 | 1,65M |
| 2026-08-04 | $27,55 | +0,22 % | $27,82 | $28,06 | $27,00 | 1,08M |
| 2026-08-03 | $27,49 | -1,08 % | $27,67 | $27,89 | $26,91 | 1,01M |
| 2026-07-31 | $27,79 | -2,35 % | $28,37 | $28,76 | $27,31 | 956,60K |
| 2026-07-30 | $28,46 | +1,97 % | $27,93 | $28,72 | $26,99 | 611,40K |
| 2026-07-29 | $27,91 | -0,25 % | $28,25 | $29,13 | $27,44 | 1,30M |
| 2026-07-28 | $27,98 | -7,41 % | $30,06 | $30,28 | $27,81 | 890,50K |
| 2026-07-27 | $30,22 | +1,96 % | $30,11 | $31,29 | $30,10 | 948,70K |
| 2026-07-24 | $29,64 | -2,98 % | $30,87 | $31,17 | $29,61 | 1,09M |
| 2026-07-23 | $30,55 | -3,63 % | $30,66 | $31,31 | $30,14 | 872,00K |
| 2026-07-22 | $31,70 | -1,98 % | $31,88 | $32,63 | $31,21 | 702,00K |
| 2026-07-21 | $32,34 | +9,00 % | $30,45 | $32,44 | $29,67 | 1,70M |
| 2026-07-20 | $29,67 | -6,34 % | $31,73 | $32,19 | $29,56 | 1,64M |
| 2026-07-17 | $31,68 | +2,03 % | $30,74 | $32,08 | $30,70 | 704,40K |
| 2026-07-16 | $31,05 | -2,91 % | $31,95 | $33,22 | $31,01 | 1,03M |
| 2026-07-15 | $31,98 | -3,94 % | $33,16 | $33,90 | $31,62 | 1,04M |
| 2026-07-14 | $33,29 | +0,03 % | $33,31 | $34,23 | $33,01 | 638,40K |
| 2026-07-13 | $33,28 | -5,62 % | $34,78 | $34,97 | $33,24 | 486,00K |
| 2026-07-10 | $35,26 | -1,84 % | $36,01 | $36,17 | $34,15 | 564,30K |
| 2026-07-09 | $35,92 | +0,25 % | $35,82 | $36,29 | $35,25 | 884,10K |
| 2026-07-08 | $35,83 | -3,14 % | $36,66 | $37,31 | $35,02 | 717,00K |
| 2026-07-07 | $36,99 | +5,99 % | $35,36 | $37,37 | $34,27 | 958,70K |
| 2026-07-06 | $34,90 | +0,20 % | $34,85 | $36,14 | $33,81 | 932,50K |
| 2026-07-02 | $34,83 | -0,97 % | $35,27 | $36,34 | $33,87 | 1,20M |
| 2026-07-01 | $35,17 | +3,78 % | $34,33 | $35,40 | $34,06 | 894,80K |
| 2026-06-30 | $33,89 | +0,06 % | $34,59 | $34,73 | $33,58 | 1,08M |
| 2026-06-29 | $33,87 | +1,90 % | $33,50 | $34,03 | $32,58 | 1,29M |
| 2026-06-26 | $33,24 | +4,76 % | $31,56 | $33,41 | $31,56 | 1,58M |
| 2026-06-25 | $31,73 | -2,76 % | $32,78 | $33,09 | $31,72 | 1,74M |
| 2026-06-24 | $32,63 | +3,92 % | $31,55 | $33,04 | $31,50 | 1,24M |
| 2026-06-23 | $31,40 | +1,88 % | $30,58 | $31,49 | $30,31 | 999,80K |
| 2026-06-22 | $30,82 | +3,32 % | $30,13 | $30,95 | $29,70 | 2,03M |
| 2026-06-18 | $29,83 | -1,06 % | $30,96 | $31,25 | $29,64 | 1,25M |
| 2026-06-17 | $30,15 | -0,13 % | $30,20 | $30,91 | $29,75 | 954,30K |
| 2026-06-16 | $30,19 | -1,34 % | $30,55 | $31,56 | $29,09 | 1,16M |
| 2026-06-15 | $30,60 | +0,66 % | $31,03 | $31,48 | $30,45 | 694,90K |
| 2026-06-12 | $30,40 | +0,46 % | $30,37 | $31,52 | $30,00 | 673,50K |
| 2026-06-11 | $30,26 | +3,17 % | $29,35 | $30,43 | $29,13 | 2,05M |
| 2026-06-10 | $29,33 | -3,46 % | $30,04 | $31,13 | $29,29 | 861,00K |
| 2026-06-09 | $30,38 | -1,84 % | $31,46 | $32,04 | $29,61 | 1,11M |
| 2026-06-08 | $30,95 | -1,81 % | $31,86 | $32,62 | $30,81 | 512,90K |
| 2026-06-05 | $31,52 | -3,52 % | $32,40 | $33,26 | $30,90 | 1,11M |
| 2026-06-04 | $32,67 | +1,74 % | $32,14 | $33,42 | $32,12 | 1,46M |
| 2026-06-03 | $32,11 | +1,26 % | $31,69 | $32,46 | $31,32 | 1,70M |
| 2026-06-02 | $31,71 | -0,25 % | $31,60 | $32,24 | $30,72 | 2,00M |
| 2026-06-01 | $31,79 | -5,61 % | $33,12 | $33,24 | $31,69 | 1,85M |
| 2026-05-29 | $33,68 | -4,91 % | $35,87 | $36,18 | $33,28 | 2,46M |
| 2026-05-28 | $35,42 | -3,12 % | $36,42 | $36,73 | $35,22 | 894,80K |
| 2026-05-27 | $36,56 | +1,25 % | $35,99 | $37,34 | $35,67 | 938,80K |
| 2026-05-26 | $36,11 | +1,89 % | $35,88 | $36,21 | $35,00 | 814,50K |