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 |
|---|---|---|---|---|---|---|
| 2026-10-26 | $23,92 | +0,34 % | $23,91 | $23,92 | $23,89 | 1,11K |
| 2026-10-23 | $23,84 | +0,38 % | $23,82 | $23,84 | $23,79 | 1,50K |
| 2026-10-22 | $23,75 | -0,25 % | $23,77 | $23,81 | $23,75 | 1,80K |
| 2026-10-21 | $23,81 | +0,93 % | $23,62 | $23,89 | $23,62 | 6,80K |
| 2026-10-20 | $23,59 | +0,02 % | $23,59 | $23,60 | $23,59 | 2,20K |
| 2026-10-19 | $23,58 | -0,90 % | $23,67 | $23,67 | $23,50 | 1,80K |
| 2026-10-16 | $23,80 | +0,06 % | $23,67 | $23,80 | $23,67 | 600 |
| 2026-10-15 | $23,78 | -0,27 % | $23,93 | $23,93 | $23,76 | 1,90K |
| 2026-10-14 | $23,85 | +0,21 % | $23,80 | $23,85 | $23,80 | 700 |
| 2026-10-13 | $23,80 | -0,17 % | $23,86 | $23,86 | $23,80 | 1,00K |
| 2026-10-12 | $23,84 | +0,10 % | $23,75 | $23,84 | $23,75 | 1,60K |
| 2026-10-09 | $23,82 | +0,06 % | $23,85 | $23,91 | $23,82 | 1,60K |
| 2026-10-08 | $23,80 | 0,00 % | $23,80 | $23,80 | $23,80 | 1,30K |
| 2026-10-07 | $23,80 | -0,54 % | $23,92 | $23,92 | $23,80 | 16,40K |
| 2026-10-06 | $23,93 | +0,34 % | $23,93 | $23,93 | $23,86 | 2,60K |
| 2026-10-05 | $23,85 | +0,15 % | $23,81 | $23,93 | $23,78 | 1,80K |
| 2026-10-02 | $23,82 | -0,02 % | $23,89 | $23,89 | $23,70 | 2,80K |
| 2026-10-01 | $23,82 | +0,04 % | $23,82 | $23,85 | $23,70 | 2,60K |
| 2026-09-30 | $23,81 | -0,46 % | $23,90 | $23,91 | $23,81 | 900 |
| 2026-09-29 | $23,92 | +0,15 % | $23,91 | $23,92 | $23,70 | 1,70K |
| 2026-09-28 | $23,89 | -0,23 % | $23,94 | $23,94 | $23,89 | 800 |
| 2026-09-25 | $23,94 | -0,83 % | $23,93 | $23,94 | $23,93 | 400 |
| 2026-09-24 | $24,14 | +0,87 % | $24,14 | $24,14 | $24,00 | 1,60K |
| 2026-09-23 | $23,93 | -0,30 % | $24,03 | $24,05 | $23,93 | 1,30K |
| 2026-09-22 | $24,00 | -0,20 % | $23,99 | $24,04 | $23,99 | 1,90K |
| 2026-09-21 | $24,05 | -0,54 % | $24,02 | $24,05 | $23,92 | 5,50K |
| 2026-09-18 | $24,18 | +0,39 % | $24,15 | $24,18 | $24,15 | 1,50K |
| 2026-09-17 | $24,08 | -0,31 % | $24,10 | $24,15 | $24,00 | 2,80K |
| 2026-09-16 | $24,16 | +0,04 % | $24,15 | $24,19 | $24,15 | 2,90K |
| 2026-09-15 | $24,15 | -0,94 % | $24,15 | $24,19 | $24,08 | 4,10K |
| 2026-09-14 | $24,38 | +0,61 % | $24,20 | $24,38 | $24,14 | 6,50K |
| 2026-09-11 | $24,23 | -0,97 % | $24,29 | $24,40 | $24,17 | 6,60K |
| 2026-09-10 | $24,47 | +0,43 % | $24,47 | $24,48 | $24,35 | 2,50K |
| 2026-09-09 | $24,36 | +0,31 % | $24,36 | $24,36 | $24,36 | 2,10K |
| 2026-09-08 | $24,29 | -0,45 % | $24,47 | $24,47 | $24,29 | 1,30K |
| 2026-09-04 | $24,40 | -0,69 % | $24,50 | $24,50 | $24,40 | 600 |
| 2026-09-03 | $24,57 | +0,04 % | $24,57 | $24,61 | $24,52 | 1,20K |
| 2026-09-02 | $24,56 | +0,45 % | $24,56 | $24,56 | $24,56 | 700 |
| 2026-09-01 | $24,45 | +0,39 % | $24,36 | $24,61 | $24,32 | 1,00K |
| 2026-08-31 | $24,35 | -0,14 % | $24,39 | $24,39 | $24,35 | 600 |
| 2026-08-28 | $24,39 | -0,51 % | $24,39 | $24,39 | $24,39 | 1,00K |
| 2026-08-27 | $24,51 | +0,27 % | $24,38 | $24,51 | $24,38 | 1,50K |
| 2026-08-26 | $24,45 | +0,53 % | $24,46 | $24,56 | $24,34 | 3,20K |
| 2026-08-25 | $24,32 | -0,53 % | $24,46 | $24,54 | $24,32 | 2,70K |
| 2026-08-24 | $24,45 | +0,72 % | $24,39 | $24,45 | $24,39 | 2,30K |
| 2026-08-21 | $24,27 | +0,43 % | $24,38 | $24,38 | $24,23 | 1,00K |
| 2026-08-20 | $24,17 | -1,15 % | $24,17 | $24,17 | $24,17 | 200 |
| 2026-08-19 | $24,45 | +0,53 % | $24,49 | $24,50 | $24,45 | 2,60K |
| 2026-08-18 | $24,32 | -0,43 % | $24,35 | $24,35 | $24,25 | 2,10K |
| 2026-08-17 | $24,42 | -0,18 % | $24,37 | $24,50 | $24,37 | 2,00K |
| 2026-08-14 | $24,47 | +0,49 % | $24,38 | $24,47 | $24,38 | 700 |
| 2026-08-13 | $24,35 | -0,12 % | $24,39 | $24,50 | $24,35 | 1,30K |
| 2026-08-12 | $24,38 | +0,09 % | $24,40 | $24,40 | $24,38 | 1,00K |
| 2026-08-11 | $24,36 | -1,08 % | $24,20 | $24,94 | $24,20 | 3,90K |
| 2026-08-10 | $24,63 | +0,22 % | $24,55 | $24,92 | $24,55 | 2,70K |
| 2026-08-07 | $24,57 | -1,25 % | $24,99 | $24,99 | $24,57 | 900 |
| 2026-08-06 | $24,88 | +0,48 % | $24,94 | $24,94 | $24,88 | 500 |
| 2026-08-05 | $24,76 | +0,69 % | $24,60 | $24,97 | $24,60 | 1,00K |
| 2026-08-04 | $24,59 | +0,04 % | $24,57 | $24,59 | $24,57 | 1,30K |
| 2026-08-03 | $24,58 | -0,08 % | $24,64 | $24,64 | $24,58 | 4,30K |
| 2026-07-31 | $24,60 | +0,16 % | $24,59 | $24,63 | $24,59 | 6,90K |
| 2026-07-30 | $24,56 | -0,02 % | $24,56 | $24,56 | $24,56 | 600 |
| 2026-07-29 | $24,57 | 0,00 % | $24,57 | $24,57 | $24,57 | 0 |
| 2026-07-28 | $24,57 | -0,01 % | $24,57 | $24,66 | $24,57 | 1,10K |
| 2026-07-27 | $24,57 | +0,65 % | $24,57 | $24,57 | $24,57 | 300 |
| 2026-07-24 | $24,41 | -0,33 % | $24,50 | $24,75 | $24,41 | 1,50K |
| 2026-07-23 | $24,49 | 0,00 % | $24,49 | $24,49 | $24,49 | 0 |
| 2026-07-22 | $24,49 | 0,00 % | $24,49 | $24,49 | $24,49 | 0 |
| 2026-07-21 | $24,49 | +0,76 % | $24,39 | $24,49 | $24,39 | 1,40K |
| 2026-07-20 | $24,31 | -0,39 % | $24,25 | $24,35 | $24,25 | 2,60K |
| 2026-07-17 | $24,40 | -0,20 % | $24,49 | $24,49 | $24,40 | 1,20K |
| 2026-07-16 | $24,45 | +0,91 % | $24,43 | $24,55 | $24,43 | 1,60K |
| 2026-07-15 | $24,23 | -0,82 % | $24,30 | $24,43 | $24,23 | 5,70K |
| 2026-07-14 | $24,43 | -0,14 % | $24,59 | $24,59 | $24,43 | 2,30K |
| 2026-07-13 | $24,47 | +0,27 % | $24,65 | $24,65 | $24,47 | 2,00K |
| 2026-07-10 | $24,40 | 0,00 % | $24,40 | $24,40 | $24,40 | 0 |
| 2026-07-09 | $24,40 | -0,41 % | $24,40 | $24,40 | $24,40 | 600 |
| 2026-07-08 | $24,50 | 0,00 % | $24,50 | $24,50 | $24,50 | 0 |
| 2026-07-07 | $24,50 | +0,72 % | $24,09 | $24,50 | $24,07 | 2,40K |
| 2026-07-06 | $24,33 | -1,00 % | $24,38 | $24,38 | $24,33 | 2,20K |
| 2026-07-02 | $24,57 | +0,49 % | $24,58 | $24,60 | $24,44 | 2,50K |
| 2026-07-01 | $24,45 | +0,82 % | $24,40 | $24,45 | $24,40 | 700 |
| 2026-06-30 | $24,25 | -0,34 % | $24,28 | $24,28 | $24,10 | 1,80K |
| 2026-06-29 | $24,33 | -0,06 % | $24,23 | $24,33 | $24,15 | 4,80K |
| 2026-06-26 | $24,35 | 0,00 % | $24,35 | $24,35 | $24,35 | 0 |
| 2026-06-25 | $24,35 | +0,35 % | $24,26 | $24,35 | $24,26 | 900 |
| 2026-06-24 | $24,26 | -0,68 % | $24,25 | $24,42 | $24,25 | 2,30K |
| 2026-06-23 | $24,42 | -0,51 % | $24,50 | $24,50 | $24,26 | 2,90K |
| 2026-06-22 | $24,55 | 0,00 % | $24,10 | $24,55 | $24,10 | 1,10K |
| 2026-06-18 | $24,55 | +0,20 % | $24,35 | $24,58 | $24,35 | 7,90K |