Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-28 | $24,36 | -0,12 % | $24,35 | $24,42 | $24,30 | 10,26K |
| 2026-10-27 | $24,39 | +0,16 % | $24,50 | $24,51 | $24,39 | 5,20K |
| 2026-10-26 | $24,35 | 0,00 % | $24,37 | $24,40 | $24,35 | 2,80K |
| 2026-10-23 | $24,35 | 0,00 % | $24,33 | $24,44 | $24,33 | 2,40K |
| 2026-10-22 | $24,35 | -0,12 % | $24,30 | $24,43 | $24,29 | 4,60K |
| 2026-10-21 | $24,38 | +0,21 % | $24,41 | $24,41 | $24,38 | 900 |
| 2026-10-20 | $24,33 | -0,49 % | $24,47 | $24,47 | $24,33 | 4,60K |
| 2026-10-19 | $24,45 | +0,62 % | $24,32 | $24,45 | $24,30 | 6,80K |
| 2026-10-16 | $24,30 | -0,12 % | $24,35 | $24,51 | $24,27 | 13,30K |
| 2026-10-15 | $24,33 | -0,29 % | $24,41 | $24,59 | $24,30 | 13,60K |
| 2026-10-14 | $24,40 | -0,08 % | $24,50 | $24,50 | $24,40 | 5,40K |
| 2026-10-13 | $24,42 | -0,41 % | $24,52 | $24,60 | $24,42 | 13,10K |
| 2026-10-12 | $24,52 | -0,65 % | $24,73 | $24,73 | $24,52 | 6,00K |
| 2026-10-09 | $24,68 | +0,24 % | $24,60 | $24,68 | $24,59 | 3,80K |
| 2026-10-08 | $24,62 | -0,61 % | $24,70 | $24,70 | $24,57 | 6,40K |
| 2026-10-07 | $24,77 | -0,12 % | $24,70 | $24,80 | $24,63 | 5,30K |
| 2026-10-06 | $24,80 | -0,68 % | $24,66 | $24,80 | $24,66 | 9,30K |
| 2026-10-05 | $24,97 | +0,73 % | $24,81 | $24,97 | $24,66 | 9,70K |
| 2026-10-02 | $24,79 | -0,24 % | $24,94 | $24,94 | $24,79 | 5,60K |
| 2026-10-01 | $24,85 | -0,36 % | $24,95 | $24,95 | $24,80 | 3,60K |
| 2026-09-30 | $24,94 | +0,52 % | $24,87 | $24,95 | $24,87 | 10,60K |
| 2026-09-29 | $24,81 | -0,08 % | $24,89 | $24,92 | $24,81 | 11,00K |
| 2026-09-28 | $24,83 | -0,30 % | $24,75 | $24,83 | $24,75 | 2,10K |
| 2026-09-25 | $24,91 | +0,02 % | $24,80 | $24,93 | $24,74 | 10,60K |
| 2026-09-24 | $24,90 | -0,18 % | $24,85 | $24,93 | $24,84 | 8,10K |
| 2026-09-23 | $24,94 | 0,00 % | $24,98 | $24,98 | $24,90 | 1,90K |
| 2026-09-22 | $24,94 | +0,26 % | $24,92 | $24,99 | $24,86 | 2,50K |
| 2026-09-21 | $24,88 | -0,18 % | $24,93 | $24,93 | $24,88 | 2,20K |
| 2026-09-18 | $24,92 | +0,30 % | $25,01 | $25,01 | $24,92 | 2,60K |
| 2026-09-17 | $24,85 | +0,04 % | $24,84 | $24,85 | $24,84 | 3,00K |
| 2026-09-16 | $24,84 | -0,16 % | $24,91 | $25,20 | $24,84 | 14,90K |
| 2026-09-15 | $24,88 | -2,04 % | $24,97 | $25,20 | $24,88 | 9,20K |
| 2026-09-14 | $25,40 | +0,45 % | $25,30 | $25,40 | $25,30 | 6,90K |
| 2026-09-11 | $25,28 | +0,10 % | $25,29 | $25,30 | $25,27 | 4,30K |
| 2026-09-10 | $25,26 | -0,16 % | $25,31 | $25,35 | $25,26 | 12,10K |
| 2026-09-09 | $25,30 | +0,16 % | $25,32 | $25,35 | $25,28 | 4,60K |
| 2026-09-08 | $25,26 | +0,27 % | $25,30 | $25,31 | $25,25 | 5,00K |
| 2026-09-04 | $25,19 | -0,05 % | $25,29 | $25,30 | $25,19 | 2,30K |
| 2026-09-03 | $25,20 | +0,40 % | $25,12 | $25,26 | $25,09 | 10,00K |
| 2026-09-02 | $25,10 | -0,53 % | $25,22 | $25,22 | $25,10 | 13,40K |
| 2026-09-01 | $25,24 | +0,22 % | $25,21 | $25,30 | $25,20 | 6,50K |
| 2026-08-31 | $25,18 | -0,02 % | $25,13 | $25,18 | $25,13 | 1,80K |
| 2026-08-28 | $25,19 | +0,04 % | $25,25 | $25,31 | $25,19 | 2,60K |
| 2026-08-27 | $25,18 | 0,00 % | $25,26 | $25,26 | $25,18 | 2,10K |
| 2026-08-26 | $25,18 | -0,08 % | $25,16 | $25,25 | $25,16 | 2,90K |
| 2026-08-25 | $25,20 | +0,24 % | $25,30 | $25,30 | $25,20 | 1,00K |
| 2026-08-24 | $25,14 | -0,08 % | $25,17 | $25,30 | $25,08 | 12,00K |
| 2026-08-21 | $25,16 | +0,12 % | $25,14 | $25,16 | $25,14 | 800 |
| 2026-08-20 | $25,13 | -0,02 % | $25,14 | $25,14 | $25,13 | 1,40K |
| 2026-08-19 | $25,14 | -0,06 % | $25,07 | $25,20 | $25,06 | 2,70K |
| 2026-08-18 | $25,15 | -0,08 % | $25,28 | $25,28 | $25,06 | 20,40K |
| 2026-08-17 | $25,17 | 0,00 % | $25,17 | $25,32 | $25,17 | 500 |
| 2026-08-14 | $25,17 | -0,12 % | $25,21 | $25,22 | $25,15 | 2,70K |
| 2026-08-13 | $25,20 | +0,16 % | $25,25 | $25,31 | $25,20 | 2,60K |
| 2026-08-12 | $25,16 | +0,40 % | $25,17 | $25,17 | $25,15 | 2,70K |
| 2026-08-11 | $25,06 | -0,28 % | $25,17 | $25,17 | $25,05 | 2,30K |
| 2026-08-10 | $25,13 | -0,08 % | $25,12 | $25,28 | $25,10 | 1,80K |
| 2026-08-07 | $25,15 | -0,04 % | $25,16 | $25,16 | $25,15 | 1,50K |
| 2026-08-06 | $25,16 | +0,16 % | $25,16 | $25,23 | $25,16 | 2,20K |
| 2026-08-05 | $25,12 | +0,24 % | $25,11 | $25,18 | $25,05 | 3,90K |
| 2026-08-04 | $25,06 | -0,12 % | $25,03 | $25,13 | $25,03 | 4,60K |
| 2026-08-03 | $25,09 | -0,24 % | $25,19 | $25,23 | $25,00 | 3,20K |
| 2026-07-31 | $25,15 | +0,40 % | $25,17 | $25,17 | $25,00 | 2,80K |
| 2026-07-30 | $25,05 | -0,40 % | $25,01 | $25,05 | $25,01 | 2,40K |
| 2026-07-29 | $25,15 | +0,06 % | $25,14 | $25,15 | $25,12 | 1,50K |
| 2026-07-28 | $25,14 | +0,30 % | $25,14 | $25,14 | $25,14 | 500 |
| 2026-07-27 | $25,06 | -0,14 % | $25,09 | $25,12 | $25,06 | 1,10K |
| 2026-07-24 | $25,09 | +0,42 % | $25,00 | $25,09 | $25,00 | 3,00K |
| 2026-07-23 | $24,99 | -0,52 % | $25,15 | $25,15 | $24,99 | 2,00K |
| 2026-07-22 | $25,12 | +0,12 % | $25,11 | $25,12 | $25,11 | 2,30K |
| 2026-07-21 | $25,09 | +0,12 % | $24,95 | $25,09 | $24,95 | 6,50K |
| 2026-07-20 | $25,06 | -0,04 % | $25,20 | $25,20 | $24,95 | 4,80K |
| 2026-07-17 | $25,07 | -0,28 % | $25,00 | $25,09 | $24,95 | 4,70K |
| 2026-07-16 | $25,14 | +0,28 % | $25,06 | $25,17 | $25,03 | 1,30K |
| 2026-07-15 | $25,07 | +0,35 % | $24,98 | $25,07 | $24,93 | 6,80K |
| 2026-07-14 | $24,98 | -0,19 % | $24,92 | $25,15 | $24,92 | 8,00K |
| 2026-07-13 | $25,03 | -0,64 % | $25,21 | $25,37 | $25,03 | 4,70K |
| 2026-07-10 | $25,19 | +0,35 % | $25,04 | $25,25 | $25,04 | 6,40K |
| 2026-07-09 | $25,10 | +0,17 % | $25,25 | $25,25 | $25,10 | 1,10K |
| 2026-07-08 | $25,06 | -0,36 % | $25,04 | $25,12 | $25,04 | 1,30K |
| 2026-07-07 | $25,15 | -0,20 % | $25,19 | $25,19 | $25,15 | 1,50K |
| 2026-07-06 | $25,20 | +0,30 % | $25,17 | $25,20 | $25,06 | 5,10K |
| 2026-07-02 | $25,13 | +0,30 % | $25,05 | $25,13 | $25,05 | 1,10K |
| 2026-07-01 | $25,05 | +0,02 % | $25,05 | $25,05 | $25,05 | 700 |
| 2026-06-30 | $25,05 | +0,50 % | $24,99 | $25,08 | $24,99 | 2,40K |
| 2026-06-29 | $24,92 | -0,36 % | $25,01 | $25,07 | $24,82 | 9,20K |
| 2026-06-26 | $25,01 | -0,04 % | $25,11 | $25,11 | $25,01 | 2,90K |
| 2026-06-25 | $25,02 | -0,12 % | $25,09 | $25,10 | $25,02 | 6,40K |
| 2026-06-24 | $25,05 | +0,12 % | $25,02 | $25,08 | $25,02 | 1,20K |
| 2026-06-23 | $25,02 | -0,24 % | $25,08 | $25,14 | $25,02 | 6,90K |