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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,04 | 0,00 % | $25,02 | $25,04 | $24,98 | 11,38K |
| 2026-09-30 | $25,04 | +1,38 % | $24,95 | $25,04 | $24,70 | 16,10K |
| 2026-09-29 | $24,70 | -0,36 % | $24,90 | $24,90 | $24,70 | 3,80K |
| 2026-09-28 | $24,79 | -0,28 % | $24,71 | $24,80 | $24,70 | 2,90K |
| 2026-09-25 | $24,86 | -0,10 % | $24,88 | $24,88 | $24,80 | 1,80K |
| 2026-09-24 | $24,89 | -0,02 % | $24,91 | $24,98 | $24,89 | 2,20K |
| 2026-09-23 | $24,89 | +0,73 % | $24,87 | $24,97 | $24,74 | 21,90K |
| 2026-09-22 | $24,71 | -0,68 % | $24,83 | $24,90 | $24,70 | 13,90K |
| 2026-09-21 | $24,88 | -0,32 % | $24,84 | $24,97 | $24,84 | 4,70K |
| 2026-09-18 | $24,96 | +0,40 % | $24,92 | $24,97 | $24,87 | 9,00K |
| 2026-09-17 | $24,86 | +0,02 % | $24,85 | $24,94 | $24,75 | 3,70K |
| 2026-09-16 | $24,85 | +0,42 % | $24,85 | $24,85 | $24,85 | 800 |
| 2026-09-15 | $24,75 | -0,56 % | $24,82 | $24,82 | $24,75 | 5,30K |
| 2026-09-14 | $24,89 | +0,36 % | $24,82 | $24,89 | $24,82 | 1,50K |
| 2026-09-11 | $24,80 | -0,74 % | $24,97 | $25,00 | $24,80 | 4,10K |
| 2026-09-10 | $24,99 | +0,35 % | $24,90 | $24,99 | $24,82 | 2,70K |
| 2026-09-09 | $24,90 | -0,40 % | $24,99 | $25,06 | $24,81 | 15,50K |
| 2026-09-08 | $25,00 | +0,37 % | $24,95 | $25,04 | $24,82 | 7,40K |
| 2026-09-04 | $24,91 | -0,18 % | $24,95 | $24,98 | $24,91 | 3,50K |
| 2026-09-03 | $24,95 | +0,09 % | $24,91 | $24,99 | $24,91 | 3,80K |
| 2026-09-02 | $24,93 | +0,32 % | $24,81 | $24,93 | $24,81 | 3,10K |
| 2026-09-01 | $24,85 | +0,20 % | $24,80 | $24,94 | $24,76 | 3,10K |
| 2026-08-31 | $24,80 | -0,56 % | $24,95 | $24,95 | $24,80 | 7,10K |
| 2026-08-28 | $24,94 | +0,24 % | $24,94 | $24,94 | $24,94 | 200 |
| 2026-08-27 | $24,88 | -0,06 % | $24,80 | $24,91 | $24,80 | 8,10K |
| 2026-08-26 | $24,89 | +0,02 % | $24,93 | $24,95 | $24,81 | 2,50K |
| 2026-08-25 | $24,89 | +0,22 % | $24,85 | $24,95 | $24,80 | 13,40K |
| 2026-08-24 | $24,83 | -0,15 % | $24,91 | $24,92 | $24,75 | 10,70K |
| 2026-08-21 | $24,87 | +0,05 % | $24,91 | $24,92 | $24,82 | 5,80K |
| 2026-08-20 | $24,86 | +0,57 % | $24,68 | $24,88 | $24,68 | 6,80K |
| 2026-08-19 | $24,72 | +0,16 % | $24,73 | $24,83 | $24,72 | 5,30K |
| 2026-08-18 | $24,68 | -0,92 % | $24,80 | $24,90 | $24,68 | 15,10K |
| 2026-08-17 | $24,91 | +0,04 % | $24,90 | $24,99 | $24,80 | 9,00K |
| 2026-08-14 | $24,90 | -0,14 % | $24,98 | $24,98 | $24,89 | 5,60K |
| 2026-08-13 | $24,93 | -0,26 % | $25,01 | $25,02 | $24,82 | 23,80K |
| 2026-08-12 | $25,00 | -0,08 % | $25,15 | $25,15 | $25,00 | 5,60K |
| 2026-08-11 | $25,02 | +0,40 % | $24,90 | $25,07 | $24,90 | 4,60K |
| 2026-08-10 | $24,92 | +0,24 % | $24,90 | $24,95 | $24,85 | 5,60K |
| 2026-08-07 | $24,86 | +0,19 % | $24,86 | $24,90 | $24,86 | 2,90K |
| 2026-08-06 | $24,81 | -0,07 % | $24,88 | $24,90 | $24,81 | 2,40K |
| 2026-08-05 | $24,83 | -1,35 % | $24,80 | $24,95 | $24,70 | 43,80K |
| 2026-08-04 | $25,17 | 0,00 % | $25,16 | $25,18 | $25,13 | 7,40K |
| 2026-08-03 | $25,17 | +0,36 % | $25,08 | $25,17 | $25,08 | 5,40K |
| 2026-07-31 | $25,08 | -0,40 % | $25,17 | $25,17 | $25,07 | 4,50K |
| 2026-07-30 | $25,18 | +0,51 % | $25,09 | $25,18 | $25,06 | 7,10K |
| 2026-07-29 | $25,05 | -0,01 % | $25,02 | $25,10 | $25,02 | 3,70K |
| 2026-07-28 | $25,05 | -0,14 % | $24,95 | $25,09 | $24,95 | 4,50K |
| 2026-07-27 | $25,09 | +0,36 % | $25,03 | $25,09 | $25,03 | 5,40K |
| 2026-07-24 | $25,00 | 0,00 % | $25,01 | $25,04 | $25,00 | 2,50K |
| 2026-07-23 | $25,00 | -0,27 % | $25,06 | $25,06 | $24,97 | 12,80K |
| 2026-07-22 | $25,07 | +0,07 % | $25,05 | $25,10 | $25,00 | 2,60K |
| 2026-07-21 | $25,05 | -0,12 % | $25,09 | $25,10 | $25,05 | 2,70K |
| 2026-07-20 | $25,08 | +0,10 % | $25,07 | $25,08 | $25,01 | 4,70K |
| 2026-07-17 | $25,06 | +0,02 % | $25,07 | $25,08 | $25,06 | 900 |
| 2026-07-16 | $25,05 | -0,23 % | $25,03 | $25,08 | $25,03 | 2,10K |
| 2026-07-15 | $25,11 | +0,27 % | $25,15 | $25,15 | $25,05 | 2,20K |
| 2026-07-14 | $25,04 | -0,18 % | $25,04 | $25,04 | $25,04 | 300 |
| 2026-07-13 | $25,08 | -0,38 % | $25,09 | $25,17 | $25,08 | 1,70K |
| 2026-07-10 | $25,18 | +0,12 % | $25,09 | $25,19 | $25,00 | 11,80K |
| 2026-07-09 | $25,15 | +0,60 % | $25,07 | $25,16 | $24,95 | 2,30K |
| 2026-07-08 | $25,00 | -0,40 % | $24,92 | $25,05 | $24,92 | 5,10K |
| 2026-07-07 | $25,10 | +0,48 % | $24,88 | $25,10 | $24,88 | 5,40K |
| 2026-07-06 | $24,98 | +0,60 % | $24,85 | $25,00 | $24,68 | 25,60K |
| 2026-07-02 | $24,83 | -0,08 % | $24,87 | $24,90 | $24,83 | 4,20K |
| 2026-07-01 | $24,85 | +0,28 % | $24,85 | $24,92 | $24,80 | 6,90K |
| 2026-06-30 | $24,78 | -0,88 % | $25,05 | $25,05 | $24,78 | 36,20K |
| 2026-06-29 | $25,00 | +0,04 % | $25,00 | $25,08 | $24,93 | 4,80K |
| 2026-06-26 | $24,99 | +0,13 % | $24,93 | $25,00 | $24,90 | 5,50K |
| 2026-06-25 | $24,96 | +0,02 % | $24,99 | $24,99 | $24,92 | 2,10K |
| 2026-06-24 | $24,95 | -0,04 % | $25,00 | $25,00 | $24,92 | 4,70K |
| 2026-06-23 | $24,96 | +0,22 % | $24,91 | $25,00 | $24,90 | 5,60K |
| 2026-06-22 | $24,91 | +0,06 % | $24,95 | $25,00 | $24,91 | 3,10K |
| 2026-06-18 | $24,89 | -0,24 % | $24,95 | $24,95 | $24,88 | 3,10K |
| 2026-06-17 | $24,95 | 0,00 % | $25,05 | $25,05 | $24,90 | 13,70K |
| 2026-06-16 | $24,95 | -0,48 % | $24,85 | $24,96 | $24,85 | 3,70K |
| 2026-06-15 | $25,07 | +0,68 % | $24,88 | $25,09 | $24,85 | 20,60K |
| 2026-06-12 | $24,90 | 0,00 % | $24,88 | $24,95 | $24,82 | 4,10K |
| 2026-06-11 | $24,90 | +0,61 % | $24,89 | $24,90 | $24,81 | 7,70K |
| 2026-06-10 | $24,75 | -0,15 % | $24,90 | $24,90 | $24,75 | 4,50K |
| 2026-06-09 | $24,79 | -0,41 % | $24,80 | $24,98 | $24,76 | 35,60K |
| 2026-06-08 | $24,89 | +0,52 % | $24,81 | $24,90 | $24,80 | 13,80K |
| 2026-06-05 | $24,76 | -0,55 % | $24,86 | $24,94 | $24,75 | 4,80K |
| 2026-06-04 | $24,90 | +0,20 % | $24,80 | $24,90 | $24,75 | 10,40K |
| 2026-06-03 | $24,85 | -0,40 % | $24,95 | $24,95 | $24,85 | 12,50K |
| 2026-06-02 | $24,95 | 0,00 % | $24,95 | $24,95 | $24,90 | 3,70K |
| 2026-06-01 | $24,95 | +0,48 % | $24,85 | $24,95 | $24,80 | 25,70K |
| 2026-05-29 | $24,83 | +0,24 % | $24,80 | $24,85 | $24,77 | 14,40K |
| 2026-05-28 | $24,77 | -0,04 % | $24,85 | $24,85 | $24,66 | 14,10K |
| 2026-05-27 | $24,78 | +0,13 % | $24,68 | $24,78 | $24,68 | 7,20K |
| 2026-05-26 | $24,75 | +0,20 % | $24,75 | $24,80 | $24,73 | 1,50K |