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