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 | $24,09 | -0,84 % | $24,30 | $24,30 | $24,01 | 1,22K |
| 2026-09-30 | $24,30 | +0,31 % | $24,03 | $24,30 | $24,00 | 1,40K |
| 2026-09-29 | $24,23 | -0,66 % | $24,43 | $24,43 | $24,02 | 4,90K |
| 2026-09-28 | $24,39 | +0,64 % | $24,00 | $24,47 | $24,00 | 2,70K |
| 2026-09-25 | $24,23 | -1,04 % | $24,27 | $24,50 | $24,00 | 9,20K |
| 2026-09-24 | $24,49 | -1,37 % | $24,34 | $24,75 | $24,22 | 7,00K |
| 2026-09-23 | $24,83 | -1,45 % | $25,23 | $25,23 | $24,63 | 12,90K |
| 2026-09-22 | $25,19 | +0,52 % | $25,38 | $25,38 | $25,03 | 10,60K |
| 2026-09-21 | $25,06 | 0,00 % | $25,47 | $25,47 | $25,05 | 2,60K |
| 2026-09-18 | $25,06 | +0,24 % | $25,19 | $25,31 | $25,06 | 2,50K |
| 2026-09-17 | $25,00 | 0,00 % | $25,00 | $25,00 | $25,00 | 0 |
| 2026-09-16 | $25,00 | 0,00 % | $25,03 | $25,03 | $25,00 | 2,10K |
| 2026-09-15 | $25,00 | +0,64 % | $24,95 | $25,00 | $24,92 | 1,10K |
| 2026-09-14 | $24,84 | -0,76 % | $24,84 | $24,84 | $24,84 | 1,20K |
| 2026-09-11 | $25,03 | +0,46 % | $24,94 | $25,03 | $24,94 | 1,00K |
| 2026-09-10 | $24,92 | -0,34 % | $24,92 | $25,03 | $24,92 | 4,40K |
| 2026-09-09 | $25,00 | +0,70 % | $25,00 | $25,00 | $25,00 | 500 |
| 2026-09-08 | $24,83 | -0,46 % | $24,89 | $24,90 | $24,77 | 7,60K |
| 2026-09-04 | $24,94 | -0,32 % | $25,00 | $25,00 | $24,94 | 1,10K |
| 2026-09-03 | $25,02 | +0,08 % | $25,00 | $25,02 | $25,00 | 500 |
| 2026-09-02 | $25,00 | -0,04 % | $25,52 | $25,52 | $25,00 | 8,50K |
| 2026-09-01 | $25,01 | +0,04 % | $25,55 | $25,55 | $24,99 | 1,00K |
| 2026-08-31 | $25,00 | -0,99 % | $25,26 | $25,26 | $25,00 | 700 |
| 2026-08-28 | $25,25 | +1,16 % | $24,98 | $25,25 | $24,98 | 1,70K |
| 2026-08-27 | $24,96 | +0,12 % | $24,95 | $24,99 | $24,95 | 1,00K |
| 2026-08-26 | $24,93 | +0,33 % | $24,95 | $24,95 | $24,93 | 2,00K |
| 2026-08-25 | $24,85 | -0,01 % | $24,95 | $24,95 | $24,81 | 4,20K |
| 2026-08-24 | $24,85 | 0,00 % | $24,85 | $24,85 | $24,85 | 0 |
| 2026-08-21 | $24,85 | +0,29 % | $24,88 | $24,88 | $24,85 | 1,20K |
| 2026-08-20 | $24,78 | 0,00 % | $24,89 | $24,89 | $24,78 | 1,70K |
| 2026-08-19 | $24,78 | -0,22 % | $24,79 | $24,98 | $24,78 | 5,50K |
| 2026-08-18 | $24,83 | -0,06 % | $27,98 | $27,98 | $24,75 | 8,40K |
| 2026-08-17 | $24,85 | -1,86 % | $24,97 | $24,97 | $24,85 | 1,50K |
| 2026-08-14 | $25,32 | +1,39 % | $25,32 | $25,32 | $25,32 | 3,00K |
| 2026-08-13 | $24,97 | -0,18 % | $24,96 | $24,97 | $24,96 | 400 |
| 2026-08-12 | $25,02 | +0,22 % | $25,02 | $25,02 | $25,00 | 2,10K |
| 2026-08-11 | $24,97 | +0,06 % | $24,99 | $24,99 | $24,83 | 700 |
| 2026-08-10 | $24,95 | -0,02 % | $24,82 | $24,95 | $24,82 | 1,00K |
| 2026-08-07 | $24,95 | -0,22 % | $24,90 | $24,95 | $24,90 | 1,50K |
| 2026-08-06 | $25,01 | 0,00 % | $24,95 | $25,01 | $24,95 | 6,10K |
| 2026-08-05 | $25,01 | +0,04 % | $24,91 | $25,01 | $24,91 | 4,80K |
| 2026-08-04 | $25,00 | +0,08 % | $25,01 | $25,01 | $24,96 | 2,40K |
| 2026-08-03 | $24,98 | +0,20 % | $24,98 | $24,98 | $24,98 | 300 |
| 2026-07-31 | $24,93 | +0,12 % | $25,00 | $25,00 | $24,93 | 2,30K |
| 2026-07-30 | $24,90 | 0,00 % | $24,90 | $24,90 | $24,90 | 0 |
| 2026-07-29 | $24,90 | +0,10 % | $24,90 | $24,94 | $24,90 | 600 |
| 2026-07-28 | $24,88 | +0,18 % | $24,85 | $24,88 | $24,84 | 3,20K |
| 2026-07-27 | $24,83 | +0,08 % | $24,91 | $24,92 | $24,83 | 3,40K |
| 2026-07-24 | $24,81 | -0,16 % | $24,95 | $24,95 | $24,80 | 1,40K |
| 2026-07-23 | $24,85 | 0,00 % | $24,85 | $24,85 | $24,85 | 800 |
| 2026-07-22 | $24,85 | +0,21 % | $24,85 | $24,85 | $24,83 | 5,00K |
| 2026-07-21 | $24,80 | +0,25 % | $25,04 | $25,04 | $24,78 | 2,00K |
| 2026-07-20 | $24,74 | -0,24 % | $24,85 | $24,90 | $24,72 | 5,40K |
| 2026-07-17 | $24,80 | -0,11 % | $24,82 | $24,83 | $24,79 | 2,80K |
| 2026-07-16 | $24,82 | -0,55 % | $25,00 | $25,00 | $24,82 | 10,50K |
| 2026-07-15 | $24,96 | +0,04 % | $25,05 | $25,05 | $24,96 | 6,50K |
| 2026-07-14 | $24,95 | +0,20 % | $24,96 | $25,05 | $24,90 | 8,10K |
| 2026-07-13 | $24,90 | -0,16 % | $24,99 | $24,99 | $24,90 | 1,50K |
| 2026-07-10 | $24,94 | -0,12 % | $24,95 | $25,00 | $24,92 | 900 |
| 2026-07-09 | $24,97 | -0,12 % | $24,99 | $24,99 | $24,97 | 1,40K |
| 2026-07-08 | $25,00 | +0,20 % | $24,88 | $25,00 | $24,87 | 4,40K |
| 2026-07-07 | $24,95 | +1,42 % | $24,69 | $25,00 | $24,69 | 6,00K |
| 2026-07-06 | $24,60 | -1,20 % | $24,91 | $24,98 | $24,60 | 6,70K |
| 2026-07-02 | $24,90 | -0,42 % | $25,03 | $25,05 | $24,85 | 9,50K |
| 2026-07-01 | $25,00 | +0,60 % | $24,92 | $25,03 | $24,90 | 11,10K |
| 2026-06-30 | $24,85 | +0,87 % | $24,60 | $24,92 | $24,59 | 3,00K |
| 2026-06-29 | $24,64 | -0,15 % | $24,66 | $24,69 | $24,55 | 2,80K |
| 2026-06-26 | $24,68 | +0,19 % | $24,75 | $24,91 | $24,63 | 3,00K |
| 2026-06-25 | $24,63 | -0,24 % | $24,63 | $24,69 | $24,63 | 1,80K |
| 2026-06-24 | $24,69 | -1,52 % | $24,68 | $24,78 | $24,41 | 9,40K |
| 2026-06-23 | $25,07 | +0,74 % | $24,92 | $25,10 | $24,92 | 4,70K |
| 2026-06-22 | $24,89 | +0,27 % | $24,83 | $24,90 | $24,82 | 2,30K |
| 2026-06-18 | $24,82 | -0,04 % | $24,80 | $24,82 | $24,80 | 4,60K |
| 2026-06-17 | $24,83 | +0,73 % | $24,74 | $24,83 | $24,74 | 1,30K |
| 2026-06-16 | $24,65 | 0,00 % | $24,65 | $24,65 | $24,65 | 0 |
| 2026-06-15 | $24,65 | -0,40 % | $24,65 | $24,65 | $24,65 | 200 |
| 2026-06-12 | $24,75 | -0,04 % | $24,51 | $24,84 | $24,51 | 1,60K |
| 2026-06-11 | $24,76 | -0,08 % | $24,66 | $24,78 | $24,66 | 900 |
| 2026-06-10 | $24,78 | -0,48 % | $24,67 | $24,85 | $24,67 | 1,90K |
| 2026-06-09 | $24,90 | +0,23 % | $24,80 | $24,90 | $24,77 | 2,60K |
| 2026-06-08 | $24,84 | -0,15 % | $24,88 | $24,88 | $24,70 | 4,90K |
| 2026-06-05 | $24,88 | +0,22 % | $24,74 | $24,88 | $24,66 | 6,30K |
| 2026-06-04 | $24,83 | +0,92 % | $24,55 | $24,83 | $24,55 | 7,50K |
| 2026-06-03 | $24,60 | -0,01 % | $24,58 | $24,60 | $24,50 | 1,70K |
| 2026-06-02 | $24,60 | +0,39 % | $24,65 | $24,65 | $24,50 | 4,20K |
| 2026-06-01 | $24,50 | -0,51 % | $24,65 | $24,65 | $24,40 | 3,20K |
| 2026-05-29 | $24,63 | +1,07 % | $24,50 | $24,69 | $24,25 | 7,00K |
| 2026-05-28 | $24,37 | -0,04 % | $24,63 | $24,70 | $24,36 | 1,80K |
| 2026-05-27 | $24,38 | -0,08 % | $24,55 | $24,55 | $24,24 | 2,50K |
| 2026-05-26 | $24,40 | -0,81 % | $24,50 | $24,60 | $24,40 | 2,00K |