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 | $24,93 | -2,10 % | $25,30 | $25,46 | $24,37 | 2,99M |
| 2026-09-30 | $25,47 | -3,85 % | $27,00 | $27,24 | $25,13 | 4,39M |
| 2026-09-29 | $26,49 | -11,14 % | $28,62 | $28,92 | $25,77 | 5,33M |
| 2026-09-28 | $29,81 | -7,22 % | $32,52 | $32,52 | $29,75 | 2,35M |
| 2026-09-25 | $32,13 | -1,95 % | $32,66 | $33,27 | $31,95 | 1,41M |
| 2026-09-24 | $32,77 | -0,12 % | $32,99 | $33,18 | $32,34 | 1,50M |
| 2026-09-23 | $32,81 | -0,85 % | $32,91 | $33,08 | $32,11 | 998,60K |
| 2026-09-22 | $33,09 | +2,13 % | $32,60 | $33,63 | $32,40 | 1,97M |
| 2026-09-21 | $32,40 | -0,55 % | $32,63 | $32,83 | $32,00 | 1,81M |
| 2026-09-18 | $32,58 | +0,28 % | $32,28 | $32,98 | $32,08 | 3,25M |
| 2026-09-17 | $32,49 | +3,18 % | $32,28 | $32,99 | $31,68 | 2,51M |
| 2026-09-16 | $31,49 | -1,87 % | $32,31 | $32,63 | $30,75 | 1,28M |
| 2026-09-15 | $32,09 | -1,99 % | $32,69 | $33,34 | $31,93 | 1,62M |
| 2026-09-14 | $32,74 | -2,39 % | $33,15 | $33,17 | $31,75 | 1,79M |
| 2026-09-11 | $33,54 | -0,83 % | $34,21 | $34,90 | $33,35 | 1,32M |
| 2026-09-10 | $33,82 | -2,54 % | $34,41 | $34,84 | $33,45 | 1,02M |
| 2026-09-09 | $34,70 | +1,52 % | $34,20 | $35,45 | $34,20 | 1,36M |
| 2026-09-08 | $34,18 | -1,64 % | $35,00 | $35,40 | $34,09 | 1,47M |
| 2026-09-04 | $34,75 | +0,72 % | $34,29 | $34,90 | $33,94 | 1,62M |
| 2026-09-03 | $34,50 | -0,69 % | $34,39 | $34,86 | $34,00 | 1,85M |
| 2026-09-02 | $34,74 | +0,06 % | $34,57 | $35,26 | $33,51 | 1,09M |
| 2026-09-01 | $34,72 | -1,11 % | $35,00 | $35,45 | $34,42 | 1,51M |
| 2026-08-31 | $35,11 | +1,95 % | $35,22 | $35,47 | $34,55 | 1,75M |
| 2026-08-28 | $34,44 | -1,68 % | $35,21 | $35,27 | $34,31 | 1,30M |
| 2026-08-27 | $35,03 | +4,13 % | $33,58 | $35,10 | $32,93 | 1,36M |
| 2026-08-26 | $33,64 | +0,48 % | $33,08 | $33,77 | $32,50 | 1,76M |
| 2026-08-25 | $33,48 | +0,18 % | $33,66 | $34,47 | $32,90 | 1,78M |
| 2026-08-24 | $33,42 | +1,18 % | $32,79 | $34,06 | $32,15 | 2,87M |
| 2026-08-21 | $33,03 | +0,95 % | $33,00 | $33,35 | $32,05 | 1,80M |
| 2026-08-20 | $32,72 | -2,46 % | $33,68 | $34,46 | $32,62 | 1,76M |
| 2026-08-19 | $33,54 | -4,94 % | $35,90 | $35,90 | $33,49 | 2,89M |
| 2026-08-18 | $35,29 | -1,37 % | $35,70 | $36,00 | $34,74 | 1,61M |
| 2026-08-17 | $35,78 | -1,46 % | $36,85 | $36,94 | $35,58 | 1,65M |
| 2026-08-14 | $36,31 | +1,14 % | $36,09 | $36,82 | $35,75 | 1,81M |
| 2026-08-13 | $35,90 | +3,10 % | $34,42 | $36,02 | $34,00 | 1,83M |
| 2026-08-12 | $34,82 | -3,30 % | $36,42 | $36,69 | $34,77 | 1,80M |
| 2026-08-11 | $36,01 | +0,61 % | $35,76 | $36,77 | $35,00 | 3,20M |
| 2026-08-10 | $35,79 | +23,33 % | $32,00 | $36,60 | $31,86 | 8,88M |
| 2026-08-07 | $29,02 | +0,59 % | $28,86 | $29,56 | $28,85 | 1,58M |
| 2026-08-06 | $28,85 | +2,49 % | $28,45 | $29,49 | $28,09 | 1,25M |
| 2026-08-05 | $28,15 | -2,16 % | $29,04 | $29,21 | $28,14 | 1,58M |
| 2026-08-04 | $28,77 | +3,56 % | $28,28 | $29,11 | $27,97 | 2,31M |
| 2026-08-03 | $27,78 | +3,04 % | $26,59 | $27,94 | $26,04 | 1,51M |
| 2026-07-31 | $26,96 | +1,97 % | $27,10 | $27,42 | $26,07 | 1,31M |
| 2026-07-30 | $26,44 | +8,32 % | $25,19 | $26,59 | $25,16 | 2,01M |
| 2026-07-29 | $24,41 | -4,46 % | $25,63 | $25,91 | $24,37 | 1,67M |
| 2026-07-28 | $25,55 | -4,91 % | $26,64 | $26,64 | $25,07 | 1,96M |
| 2026-07-27 | $26,87 | -2,72 % | $27,60 | $28,19 | $26,38 | 1,47M |
| 2026-07-24 | $27,62 | -0,93 % | $28,11 | $28,72 | $27,49 | 1,54M |
| 2026-07-23 | $27,88 | -3,63 % | $28,52 | $29,06 | $27,77 | 1,86M |
| 2026-07-22 | $28,93 | +1,62 % | $28,33 | $29,30 | $28,33 | 2,11M |
| 2026-07-21 | $28,47 | +4,55 % | $27,91 | $28,76 | $27,50 | 2,36M |
| 2026-07-20 | $27,23 | -2,72 % | $28,09 | $28,19 | $27,03 | 1,32M |
| 2026-07-17 | $27,99 | +0,39 % | $27,47 | $28,59 | $27,08 | 1,85M |
| 2026-07-16 | $27,88 | -3,50 % | $28,46 | $28,94 | $27,61 | 1,74M |
| 2026-07-15 | $28,89 | -1,37 % | $29,98 | $29,98 | $27,81 | 1,70M |
| 2026-07-14 | $29,29 | +3,87 % | $29,11 | $29,35 | $28,56 | 1,37M |
| 2026-07-13 | $28,20 | -1,47 % | $28,53 | $29,10 | $28,01 | 1,80M |
| 2026-07-10 | $28,62 | +2,65 % | $28,25 | $28,91 | $28,01 | 1,79M |
| 2026-07-09 | $27,88 | +2,50 % | $27,58 | $28,35 | $27,25 | 1,55M |
| 2026-07-08 | $27,20 | -2,05 % | $27,97 | $28,71 | $26,21 | 3,06M |
| 2026-07-07 | $27,77 | +0,51 % | $27,36 | $29,03 | $27,26 | 2,34M |
| 2026-07-06 | $27,63 | -0,97 % | $27,96 | $29,02 | $27,16 | 2,19M |
| 2026-07-02 | $27,90 | -3,12 % | $29,00 | $29,29 | $27,11 | 2,09M |
| 2026-07-01 | $28,80 | -3,78 % | $29,16 | $30,25 | $28,65 | 2,47M |
| 2026-06-30 | $29,93 | +5,05 % | $29,76 | $30,31 | $29,13 | 3,15M |
| 2026-06-29 | $28,49 | +0,89 % | $28,29 | $28,60 | $27,83 | 3,40M |
| 2026-06-26 | $28,24 | +4,67 % | $26,92 | $28,36 | $26,81 | 6,12M |
| 2026-06-25 | $26,98 | +7,19 % | $25,18 | $27,43 | $25,08 | 5,28M |
| 2026-06-24 | $25,17 | +0,40 % | $24,82 | $25,35 | $24,15 | 2,61M |
| 2026-06-23 | $25,07 | +0,04 % | $24,38 | $25,35 | $24,10 | 1,60M |
| 2026-06-22 | $25,06 | +2,12 % | $24,57 | $25,16 | $23,86 | 1,40M |
| 2026-06-18 | $24,54 | +2,16 % | $24,50 | $24,79 | $23,56 | 6,36M |
| 2026-06-17 | $24,02 | -3,69 % | $24,96 | $25,37 | $23,99 | 1,71M |
| 2026-06-16 | $24,94 | -4,48 % | $26,01 | $26,45 | $24,75 | 1,43M |
| 2026-06-15 | $26,11 | -1,47 % | $27,62 | $27,69 | $25,95 | 2,78M |
| 2026-06-12 | $26,50 | +6,60 % | $24,58 | $26,60 | $24,53 | 3,44M |
| 2026-06-11 | $24,86 | +5,65 % | $23,93 | $25,09 | $23,80 | 2,19M |
| 2026-06-10 | $23,53 | -2,20 % | $24,05 | $24,35 | $23,45 | 1,54M |
| 2026-06-09 | $24,06 | -4,26 % | $25,43 | $25,55 | $23,41 | 1,18M |
| 2026-06-08 | $25,13 | +5,15 % | $24,90 | $25,53 | $24,66 | 1,16M |
| 2026-06-05 | $23,90 | -5,65 % | $25,04 | $25,04 | $23,60 | 1,44M |
| 2026-06-04 | $25,33 | +1,32 % | $24,73 | $25,42 | $24,27 | 1,17M |
| 2026-06-03 | $25,00 | +1,13 % | $25,48 | $25,48 | $24,50 | 1,47M |
| 2026-06-02 | $24,72 | +1,31 % | $24,40 | $25,17 | $24,33 | 1,23M |
| 2026-06-01 | $24,40 | +0,21 % | $24,09 | $25,00 | $23,74 | 2,14M |
| 2026-05-29 | $24,35 | +0,29 % | $24,09 | $24,69 | $23,96 | 2,25M |
| 2026-05-28 | $24,28 | -3,80 % | $25,04 | $25,04 | $24,15 | 1,56M |
| 2026-05-27 | $25,24 | -2,51 % | $25,79 | $26,03 | $24,86 | 1,25M |
| 2026-05-26 | $25,89 | +0,50 % | $25,41 | $26,40 | $25,00 | 1,71M |