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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,46 | +0,23 % | $30,64 | $30,81 | $30,23 | 159,80K |
| 2026-09-29 | $30,39 | -1,01 % | $30,68 | $31,35 | $30,20 | 107,00K |
| 2026-09-28 | $30,70 | +3,33 % | $29,97 | $30,80 | $29,83 | 202,00K |
| 2026-09-25 | $29,71 | -0,87 % | $29,65 | $30,04 | $29,48 | 96,20K |
| 2026-09-24 | $29,97 | +1,05 % | $29,86 | $30,16 | $29,57 | 101,00K |
| 2026-09-23 | $29,66 | -1,40 % | $30,05 | $30,37 | $29,49 | 128,60K |
| 2026-09-22 | $30,08 | -2,65 % | $31,25 | $31,29 | $30,03 | 147,80K |
| 2026-09-21 | $30,90 | -0,26 % | $30,68 | $30,92 | $30,10 | 183,70K |
| 2026-09-18 | $30,98 | +5,66 % | $29,95 | $31,61 | $29,64 | 380,90K |
| 2026-09-17 | $29,32 | +0,55 % | $29,13 | $29,44 | $28,66 | 114,60K |
| 2026-09-16 | $29,16 | +1,04 % | $29,19 | $29,47 | $28,14 | 132,00K |
| 2026-09-15 | $28,86 | -1,70 % | $29,40 | $29,98 | $28,75 | 202,20K |
| 2026-09-14 | $29,36 | +2,80 % | $28,94 | $29,87 | $28,74 | 189,90K |
| 2026-09-11 | $28,56 | +1,96 % | $28,00 | $29,04 | $27,96 | 222,50K |
| 2026-09-10 | $28,01 | +2,34 % | $27,44 | $28,05 | $27,40 | 168,40K |
| 2026-09-09 | $27,37 | +0,77 % | $26,88 | $27,71 | $26,50 | 170,90K |
| 2026-09-08 | $27,16 | -2,76 % | $27,88 | $28,79 | $26,86 | 119,80K |
| 2026-09-04 | $27,93 | +2,53 % | $27,01 | $27,95 | $26,98 | 101,70K |
| 2026-09-03 | $27,24 | +0,89 % | $27,23 | $27,42 | $26,96 | 88,00K |
| 2026-09-02 | $27,00 | -2,00 % | $27,75 | $27,99 | $26,99 | 98,30K |
| 2026-09-01 | $27,55 | +0,66 % | $27,32 | $28,24 | $27,32 | 105,60K |
| 2026-08-31 | $27,37 | -0,40 % | $27,45 | $28,57 | $27,20 | 106,70K |
| 2026-08-28 | $27,48 | +0,88 % | $27,36 | $28,13 | $26,98 | 113,60K |
| 2026-08-27 | $27,24 | -2,19 % | $27,55 | $27,82 | $26,89 | 88,10K |
| 2026-08-26 | $27,85 | -1,35 % | $28,31 | $28,36 | $27,43 | 82,00K |
| 2026-08-25 | $28,23 | +0,46 % | $27,94 | $28,72 | $27,50 | 148,50K |
| 2026-08-24 | $28,10 | +1,74 % | $27,84 | $29,01 | $27,84 | 175,40K |
| 2026-08-21 | $27,62 | +1,06 % | $27,31 | $27,89 | $27,09 | 181,70K |
| 2026-08-20 | $27,33 | -0,51 % | $27,03 | $27,51 | $26,79 | 173,80K |
| 2026-08-19 | $27,47 | -1,36 % | $27,70 | $28,72 | $27,45 | 254,30K |
| 2026-08-18 | $27,85 | 0,00 % | $28,41 | $28,41 | $27,55 | 178,20K |
| 2026-08-17 | $27,85 | -1,00 % | $27,69 | $28,00 | $27,24 | 150,90K |
| 2026-08-14 | $28,13 | +0,39 % | $28,02 | $28,24 | $27,60 | 105,40K |
| 2026-08-13 | $28,02 | +2,15 % | $27,75 | $28,33 | $27,75 | 124,40K |
| 2026-08-12 | $27,43 | -0,40 % | $27,08 | $27,54 | $26,65 | 178,40K |
| 2026-08-11 | $27,54 | +4,87 % | $26,35 | $27,90 | $26,02 | 246,40K |
| 2026-08-10 | $26,26 | -7,50 % | $28,22 | $28,61 | $26,13 | 302,00K |
| 2026-08-07 | $28,39 | -12,54 % | $27,56 | $28,98 | $26,20 | 603,00K |
| 2026-08-06 | $32,46 | +1,60 % | $32,70 | $32,79 | $31,77 | 102,80K |
| 2026-08-05 | $31,95 | -1,87 % | $32,90 | $32,90 | $31,60 | 71,40K |
| 2026-08-04 | $32,56 | -1,99 % | $32,84 | $33,41 | $32,41 | 129,90K |
| 2026-08-03 | $33,22 | +3,62 % | $32,55 | $33,61 | $32,32 | 77,40K |
| 2026-07-31 | $32,06 | -0,37 % | $31,92 | $32,40 | $31,31 | 82,00K |
| 2026-07-30 | $32,18 | -2,43 % | $32,57 | $32,89 | $31,80 | 77,70K |
| 2026-07-29 | $32,98 | +2,07 % | $32,43 | $33,10 | $32,23 | 94,90K |
| 2026-07-28 | $32,31 | +2,09 % | $31,89 | $33,56 | $31,88 | 107,30K |
| 2026-07-27 | $31,65 | +5,46 % | $30,19 | $31,74 | $30,19 | 77,70K |
| 2026-07-24 | $30,01 | +2,25 % | $29,73 | $30,21 | $28,94 | 162,10K |
| 2026-07-23 | $29,35 | -6,14 % | $30,71 | $30,82 | $28,81 | 166,10K |
| 2026-07-22 | $31,27 | +0,74 % | $31,06 | $31,82 | $30,59 | 104,60K |
| 2026-07-21 | $31,04 | -1,02 % | $30,99 | $31,40 | $30,76 | 113,00K |
| 2026-07-20 | $31,36 | -4,19 % | $32,65 | $32,75 | $31,19 | 93,90K |
| 2026-07-17 | $32,73 | -0,61 % | $33,07 | $33,89 | $32,49 | 122,10K |
| 2026-07-16 | $32,93 | +3,49 % | $31,89 | $33,22 | $31,89 | 87,60K |
| 2026-07-15 | $31,82 | -0,84 % | $32,00 | $32,78 | $31,40 | 92,60K |
| 2026-07-14 | $32,09 | -1,81 % | $32,51 | $32,64 | $32,04 | 84,10K |
| 2026-07-13 | $32,68 | -0,64 % | $33,16 | $33,58 | $32,23 | 95,40K |
| 2026-07-10 | $32,89 | -0,33 % | $33,30 | $33,42 | $32,77 | 80,30K |
| 2026-07-09 | $33,00 | -1,40 % | $33,21 | $33,38 | $32,59 | 82,90K |
| 2026-07-08 | $33,47 | -0,80 % | $33,77 | $34,20 | $33,08 | 111,00K |
| 2026-07-07 | $33,74 | +1,60 % | $33,74 | $34,59 | $33,71 | 130,20K |
| 2026-07-06 | $33,21 | +1,87 % | $32,63 | $33,66 | $32,16 | 105,70K |
| 2026-07-02 | $32,60 | +2,29 % | $32,09 | $32,89 | $31,91 | 119,70K |
| 2026-07-01 | $31,87 | +2,74 % | $31,00 | $32,53 | $30,63 | 134,20K |
| 2026-06-30 | $31,02 | -1,40 % | $31,11 | $31,64 | $30,88 | 133,70K |
| 2026-06-29 | $31,46 | -2,02 % | $32,21 | $32,22 | $31,46 | 92,50K |
| 2026-06-26 | $32,11 | +1,90 % | $31,95 | $32,97 | $31,21 | 470,90K |
| 2026-06-25 | $31,51 | -3,61 % | $32,54 | $32,89 | $31,40 | 125,80K |
| 2026-06-24 | $32,69 | +1,62 % | $32,50 | $32,79 | $31,96 | 124,70K |
| 2026-06-23 | $32,17 | +6,35 % | $30,97 | $32,31 | $30,97 | 127,40K |
| 2026-06-22 | $30,25 | +0,46 % | $30,11 | $30,77 | $29,90 | 91,70K |
| 2026-06-18 | $30,11 | -1,99 % | $30,36 | $30,98 | $29,95 | 121,40K |
| 2026-06-17 | $30,72 | +0,52 % | $30,55 | $31,19 | $30,26 | 105,10K |
| 2026-06-16 | $30,56 | -0,29 % | $30,96 | $31,11 | $30,44 | 123,00K |
| 2026-06-15 | $30,65 | -2,94 % | $31,35 | $31,88 | $30,59 | 95,50K |
| 2026-06-12 | $31,58 | +0,73 % | $31,54 | $31,92 | $31,37 | 56,40K |
| 2026-06-11 | $31,35 | -0,32 % | $31,38 | $31,94 | $31,21 | 125,10K |
| 2026-06-10 | $31,45 | +3,39 % | $30,97 | $31,60 | $30,65 | 158,60K |
| 2026-06-09 | $30,42 | +1,06 % | $30,08 | $30,71 | $29,42 | 195,40K |
| 2026-06-08 | $30,10 | 0,00 % | $29,80 | $30,81 | $29,77 | 143,70K |
| 2026-06-05 | $30,10 | +3,44 % | $29,45 | $30,46 | $28,78 | 100,40K |
| 2026-06-04 | $29,10 | +1,71 % | $29,02 | $29,80 | $28,28 | 136,40K |
| 2026-06-03 | $28,61 | -1,68 % | $28,85 | $29,41 | $28,33 | 173,10K |
| 2026-06-02 | $29,10 | +1,50 % | $28,31 | $29,64 | $28,31 | 128,90K |
| 2026-06-01 | $28,67 | -2,35 % | $29,40 | $30,30 | $28,53 | 164,60K |
| 2026-05-29 | $29,36 | -1,04 % | $29,53 | $30,09 | $28,62 | 146,50K |
| 2026-05-28 | $29,67 | -0,40 % | $29,86 | $30,20 | $29,24 | 118,10K |
| 2026-05-27 | $29,79 | +5,71 % | $28,36 | $29,91 | $28,36 | 131,10K |
| 2026-05-26 | $28,18 | -2,02 % | $28,60 | $29,15 | $27,59 | 104,60K |
| 2026-05-22 | $28,76 | -0,93 % | $29,22 | $29,72 | $28,40 | 123,70K |