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 | $22,49 | -2,85 % | $23,17 | $23,23 | $22,46 | 858,80K |
| 2026-09-29 | $23,15 | +1,62 % | $23,04 | $23,50 | $23,00 | 784,30K |
| 2026-09-28 | $22,78 | -0,61 % | $22,75 | $22,93 | $22,48 | 776,50K |
| 2026-09-25 | $22,92 | +1,73 % | $22,63 | $23,17 | $22,63 | 908,60K |
| 2026-09-24 | $22,53 | +1,21 % | $22,26 | $22,66 | $22,05 | 938,30K |
| 2026-09-23 | $22,26 | -1,42 % | $22,38 | $22,47 | $22,01 | 572,00K |
| 2026-09-22 | $22,58 | +0,18 % | $22,98 | $23,25 | $22,41 | 1,03M |
| 2026-09-21 | $22,54 | +3,06 % | $22,16 | $22,64 | $21,87 | 830,80K |
| 2026-09-18 | $21,87 | +0,18 % | $21,73 | $21,90 | $21,40 | 1,90M |
| 2026-09-17 | $21,83 | +0,65 % | $22,04 | $22,15 | $21,54 | 722,00K |
| 2026-09-16 | $21,69 | -0,05 % | $21,71 | $22,11 | $21,50 | 519,20K |
| 2026-09-15 | $21,70 | -1,63 % | $22,06 | $22,27 | $21,59 | 1,20M |
| 2026-09-14 | $22,06 | +1,47 % | $21,72 | $22,25 | $21,56 | 757,90K |
| 2026-09-11 | $21,74 | -0,82 % | $22,28 | $22,47 | $21,70 | 914,60K |
| 2026-09-10 | $21,92 | -2,10 % | $22,23 | $22,57 | $21,68 | 1,44M |
| 2026-09-09 | $22,39 | +1,22 % | $21,86 | $22,48 | $21,78 | 1,19M |
| 2026-09-08 | $22,12 | -1,25 % | $22,29 | $22,86 | $22,02 | 938,90K |
| 2026-09-04 | $22,40 | +0,58 % | $22,27 | $22,62 | $22,18 | 867,80K |
| 2026-09-03 | $22,27 | +1,69 % | $22,00 | $22,32 | $21,21 | 1,50M |
| 2026-09-02 | $21,90 | -1,53 % | $22,53 | $22,68 | $21,60 | 1,58M |
| 2026-09-01 | $22,24 | -10,43 % | $24,59 | $24,71 | $22,10 | 1,60M |
| 2026-08-31 | $24,83 | -1,70 % | $25,24 | $25,26 | $24,69 | 1,54M |
| 2026-08-28 | $25,26 | -3,48 % | $26,34 | $26,56 | $25,24 | 561,70K |
| 2026-08-27 | $26,17 | -1,13 % | $26,35 | $26,68 | $26,13 | 680,10K |
| 2026-08-26 | $26,47 | +0,80 % | $26,35 | $26,76 | $26,11 | 1,55M |
| 2026-08-25 | $26,26 | -0,94 % | $26,61 | $26,72 | $25,78 | 586,90K |
| 2026-08-24 | $26,51 | -0,64 % | $26,76 | $27,08 | $26,09 | 666,30K |
| 2026-08-21 | $26,68 | +2,30 % | $26,35 | $26,72 | $26,10 | 625,60K |
| 2026-08-20 | $26,08 | -1,17 % | $26,01 | $26,34 | $25,93 | 651,30K |
| 2026-08-19 | $26,39 | +0,80 % | $26,17 | $26,65 | $26,00 | 611,00K |
| 2026-08-18 | $26,18 | -2,04 % | $26,59 | $26,78 | $25,98 | 1,03M |
| 2026-08-17 | $26,73 | -0,72 % | $26,85 | $27,22 | $26,50 | 995,80K |
| 2026-08-14 | $26,92 | 0,00 % | $26,88 | $27,22 | $26,64 | 463,00K |
| 2026-08-13 | $26,92 | +1,20 % | $26,99 | $27,04 | $26,50 | 532,40K |
| 2026-08-12 | $26,60 | +2,35 % | $26,14 | $26,65 | $26,01 | 507,90K |
| 2026-08-11 | $25,99 | +0,74 % | $25,82 | $26,21 | $25,82 | 846,50K |
| 2026-08-10 | $25,80 | -1,56 % | $26,02 | $26,32 | $25,54 | 589,60K |
| 2026-08-07 | $26,21 | -1,22 % | $26,46 | $26,93 | $26,14 | 850,50K |
| 2026-08-06 | $26,53 | -0,28 % | $26,48 | $26,79 | $26,29 | 1,54M |
| 2026-08-05 | $26,61 | +0,04 % | $26,57 | $26,78 | $26,43 | 1,17M |
| 2026-08-04 | $26,60 | +0,91 % | $26,58 | $26,77 | $26,34 | 1,74M |
| 2026-08-03 | $26,36 | +2,33 % | $25,91 | $26,43 | $25,91 | 1,29M |
| 2026-07-31 | $25,76 | -0,92 % | $25,84 | $25,98 | $25,25 | 1,47M |
| 2026-07-30 | $26,00 | +0,12 % | $26,20 | $26,65 | $25,91 | 1,37M |
| 2026-07-29 | $25,97 | -6,35 % | $26,78 | $27,36 | $25,63 | 994,40K |
| 2026-07-28 | $27,73 | +1,91 % | $27,45 | $28,09 | $27,24 | 752,40K |
| 2026-07-27 | $27,21 | +3,50 % | $26,68 | $27,33 | $26,47 | 623,10K |
| 2026-07-24 | $26,29 | +1,94 % | $25,06 | $26,62 | $25,06 | 591,00K |
| 2026-07-23 | $25,79 | -0,65 % | $25,51 | $25,89 | $25,36 | 734,30K |
| 2026-07-22 | $25,96 | -1,82 % | $26,44 | $26,58 | $25,77 | 636,70K |
| 2026-07-21 | $26,44 | +1,50 % | $26,05 | $26,48 | $25,76 | 523,40K |
| 2026-07-20 | $26,05 | -1,36 % | $26,45 | $26,69 | $25,80 | 822,00K |
| 2026-07-17 | $26,41 | -0,83 % | $26,28 | $26,85 | $26,19 | 678,30K |
| 2026-07-16 | $26,63 | +0,68 % | $26,36 | $27,06 | $26,36 | 700,70K |
| 2026-07-15 | $26,45 | -0,23 % | $26,39 | $26,65 | $26,04 | 898,00K |
| 2026-07-14 | $26,51 | +1,57 % | $26,20 | $26,58 | $26,11 | 867,30K |
| 2026-07-13 | $26,10 | -0,80 % | $26,09 | $26,51 | $26,02 | 715,60K |
| 2026-07-10 | $26,31 | -0,83 % | $26,56 | $26,89 | $25,95 | 789,20K |
| 2026-07-09 | $26,53 | +0,76 % | $26,37 | $26,96 | $26,37 | 684,90K |
| 2026-07-08 | $26,33 | -3,59 % | $27,14 | $27,55 | $26,33 | 891,90K |
| 2026-07-07 | $27,31 | -1,34 % | $27,68 | $27,77 | $27,09 | 1,19M |
| 2026-07-06 | $27,68 | -3,49 % | $28,68 | $28,86 | $27,58 | 672,60K |
| 2026-07-02 | $28,68 | +1,96 % | $28,31 | $28,72 | $27,94 | 717,30K |
| 2026-07-01 | $28,13 | -0,39 % | $28,24 | $28,90 | $27,95 | 910,30K |
| 2026-06-30 | $28,24 | +1,33 % | $27,86 | $28,56 | $27,45 | 750,30K |
| 2026-06-29 | $27,87 | -1,17 % | $28,11 | $28,63 | $27,82 | 987,90K |
| 2026-06-26 | $28,20 | +3,45 % | $27,48 | $28,90 | $26,97 | 2,17M |
| 2026-06-25 | $27,26 | -1,30 % | $27,61 | $29,25 | $26,99 | 2,33M |
| 2026-06-24 | $27,62 | -1,71 % | $28,22 | $28,87 | $27,45 | 1,38M |
| 2026-06-23 | $28,10 | +3,69 % | $26,87 | $28,18 | $26,49 | 752,10K |
| 2026-06-22 | $27,10 | -1,56 % | $27,62 | $28,24 | $27,05 | 1,02M |
| 2026-06-18 | $27,53 | +2,88 % | $26,93 | $28,15 | $26,88 | 2,36M |
| 2026-06-17 | $26,76 | +1,52 % | $26,17 | $26,84 | $26,16 | 835,70K |
| 2026-06-16 | $26,36 | +0,69 % | $26,27 | $26,38 | $25,89 | 815,90K |
| 2026-06-15 | $26,18 | +1,51 % | $26,11 | $26,66 | $25,94 | 724,90K |
| 2026-06-12 | $25,79 | +3,95 % | $25,01 | $25,99 | $24,83 | 747,40K |
| 2026-06-11 | $24,81 | +4,20 % | $24,09 | $24,87 | $23,62 | 726,20K |
| 2026-06-10 | $23,81 | -0,63 % | $23,98 | $24,50 | $23,77 | 572,40K |
| 2026-06-09 | $23,96 | -1,32 % | $24,39 | $24,83 | $23,79 | 804,40K |
| 2026-06-08 | $24,28 | +0,87 % | $24,00 | $24,39 | $23,98 | 463,40K |
| 2026-06-05 | $24,07 | +0,29 % | $23,98 | $24,21 | $23,92 | 378,50K |
| 2026-06-04 | $24,00 | +1,31 % | $24,00 | $24,29 | $23,58 | 562,90K |
| 2026-06-03 | $23,69 | -0,63 % | $23,71 | $24,03 | $23,50 | 492,40K |
| 2026-06-02 | $23,84 | +0,17 % | $23,65 | $23,97 | $23,52 | 471,20K |
| 2026-06-01 | $23,80 | +0,21 % | $23,47 | $24,04 | $23,42 | 606,80K |
| 2026-05-29 | $23,75 | -2,26 % | $24,29 | $24,51 | $23,66 | 561,60K |
| 2026-05-28 | $24,30 | -0,61 % | $24,35 | $24,47 | $23,98 | 365,40K |
| 2026-05-27 | $24,45 | +0,58 % | $24,50 | $24,86 | $24,25 | 487,10K |
| 2026-05-26 | $24,31 | +1,33 % | $24,03 | $24,40 | $24,00 | 432,60K |
| 2026-05-22 | $23,99 | -0,54 % | $24,24 | $24,44 | $23,84 | 365,60K |