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 | $23,68 | -0,17 % | $23,66 | $23,75 | $23,45 | 480,42K |
| 2026-09-30 | $23,72 | -0,88 % | $23,97 | $24,14 | $23,45 | 2,13M |
| 2026-09-29 | $23,93 | -2,45 % | $24,34 | $24,44 | $23,80 | 1,96M |
| 2026-09-28 | $24,53 | +0,45 % | $24,49 | $24,78 | $24,24 | 2,84M |
| 2026-09-25 | $24,42 | -0,89 % | $24,63 | $24,63 | $24,13 | 3,59M |
| 2026-09-24 | $24,64 | +0,82 % | $24,61 | $24,86 | $24,33 | 2,21M |
| 2026-09-23 | $24,44 | -0,45 % | $24,61 | $24,86 | $24,40 | 1,53M |
| 2026-09-22 | $24,55 | -1,76 % | $24,85 | $25,07 | $24,47 | 2,48M |
| 2026-09-21 | $24,99 | -1,50 % | $25,46 | $25,46 | $24,96 | 1,83M |
| 2026-09-18 | $25,37 | -0,16 % | $25,35 | $25,64 | $25,26 | 6,19M |
| 2026-09-17 | $25,41 | -0,04 % | $25,26 | $25,64 | $25,17 | 1,68M |
| 2026-09-16 | $25,42 | -1,36 % | $25,70 | $25,78 | $25,17 | 2,02M |
| 2026-09-15 | $25,77 | -0,31 % | $25,83 | $26,00 | $25,65 | 1,25M |
| 2026-09-14 | $25,85 | -0,96 % | $26,19 | $26,39 | $25,66 | 4,60M |
| 2026-09-11 | $26,10 | +1,48 % | $25,50 | $26,12 | $25,50 | 3,22M |
| 2026-09-10 | $25,72 | -0,50 % | $25,91 | $25,99 | $25,61 | 2,95M |
| 2026-09-09 | $25,85 | -0,46 % | $26,00 | $26,11 | $25,71 | 3,13M |
| 2026-09-08 | $25,97 | +1,05 % | $25,80 | $26,00 | $25,52 | 2,92M |
| 2026-09-04 | $25,70 | +0,67 % | $25,52 | $25,75 | $25,17 | 1,82M |
| 2026-09-03 | $25,53 | -0,74 % | $25,77 | $25,79 | $25,49 | 3,16M |
| 2026-09-02 | $25,72 | -0,54 % | $25,87 | $25,97 | $25,44 | 2,87M |
| 2026-09-01 | $25,86 | +0,82 % | $25,75 | $25,89 | $25,68 | 2,29M |
| 2026-08-31 | $25,65 | +0,67 % | $25,53 | $25,69 | $25,39 | 2,71M |
| 2026-08-28 | $25,48 | -0,12 % | $25,50 | $25,69 | $25,43 | 1,44M |
| 2026-08-27 | $25,51 | -0,47 % | $25,64 | $25,75 | $25,26 | 2,36M |
| 2026-08-26 | $25,63 | +3,77 % | $24,70 | $25,65 | $24,64 | 2,76M |
| 2026-08-25 | $24,70 | -1,04 % | $24,80 | $25,04 | $24,64 | 2,63M |
| 2026-08-24 | $24,96 | +1,42 % | $24,55 | $25,10 | $24,45 | 2,30M |
| 2026-08-21 | $24,61 | +0,08 % | $24,66 | $24,96 | $24,57 | 2,88M |
| 2026-08-20 | $24,59 | +2,50 % | $24,26 | $24,67 | $24,18 | 2,60M |
| 2026-08-19 | $23,99 | -0,83 % | $24,33 | $24,33 | $23,79 | 2,74M |
| 2026-08-18 | $24,19 | +1,85 % | $23,98 | $24,29 | $23,93 | 2,81M |
| 2026-08-17 | $23,75 | -0,63 % | $23,81 | $23,94 | $23,69 | 2,02M |
| 2026-08-14 | $23,90 | +1,92 % | $23,67 | $23,95 | $23,44 | 1,89M |
| 2026-08-13 | $23,45 | +0,90 % | $23,21 | $23,61 | $23,15 | 1,91M |
| 2026-08-12 | $23,24 | +0,39 % | $23,20 | $23,31 | $22,97 | 1,52M |
| 2026-08-11 | $23,15 | -0,47 % | $23,11 | $23,36 | $23,06 | 1,62M |
| 2026-08-10 | $23,26 | +1,97 % | $22,98 | $23,32 | $22,85 | 4,32M |
| 2026-08-07 | $22,81 | -3,02 % | $23,20 | $23,34 | $22,73 | 4,42M |
| 2026-08-06 | $23,52 | +1,51 % | $23,30 | $23,60 | $23,30 | 2,54M |
| 2026-08-05 | $23,17 | -1,61 % | $23,60 | $23,60 | $23,08 | 3,09M |
| 2026-08-04 | $23,55 | -2,69 % | $23,97 | $24,00 | $23,36 | 4,41M |
| 2026-08-03 | $24,20 | -1,51 % | $24,31 | $24,40 | $24,02 | 2,71M |
| 2026-07-31 | $24,57 | -1,01 % | $24,33 | $24,62 | $24,13 | 3,22M |
| 2026-07-30 | $24,82 | -0,28 % | $24,83 | $24,96 | $24,72 | 2,50M |
| 2026-07-29 | $24,89 | +1,88 % | $24,77 | $25,03 | $24,66 | 2,88M |
| 2026-07-28 | $24,43 | +0,58 % | $24,42 | $24,67 | $24,18 | 1,92M |
| 2026-07-27 | $24,29 | -1,26 % | $24,35 | $24,55 | $24,25 | 2,34M |
| 2026-07-24 | $24,60 | -0,36 % | $24,61 | $24,87 | $24,59 | 1,90M |
| 2026-07-23 | $24,69 | +0,98 % | $24,69 | $24,81 | $24,52 | 3,13M |
| 2026-07-22 | $24,45 | +0,66 % | $24,50 | $24,60 | $24,36 | 1,84M |
| 2026-07-21 | $24,29 | -0,08 % | $24,42 | $24,62 | $24,11 | 1,98M |
| 2026-07-20 | $24,31 | +1,84 % | $23,99 | $24,51 | $23,93 | 2,63M |
| 2026-07-17 | $23,87 | +0,51 % | $23,98 | $24,11 | $23,78 | 1,82M |
| 2026-07-16 | $23,75 | +1,71 % | $23,30 | $23,81 | $23,30 | 1,49M |
| 2026-07-15 | $23,35 | -1,14 % | $23,60 | $23,80 | $23,34 | 1,45M |
| 2026-07-14 | $23,62 | +0,34 % | $23,58 | $23,77 | $23,57 | 2,07M |
| 2026-07-13 | $23,54 | +2,84 % | $23,22 | $23,66 | $23,03 | 2,72M |
| 2026-07-10 | $22,89 | +0,26 % | $22,97 | $23,00 | $22,57 | 1,46M |
| 2026-07-09 | $22,83 | -1,30 % | $23,13 | $23,21 | $22,74 | 1,99M |
| 2026-07-08 | $23,13 | +1,98 % | $22,95 | $23,22 | $22,75 | 1,70M |
| 2026-07-07 | $22,68 | +1,84 % | $22,30 | $22,94 | $22,30 | 1,64M |
| 2026-07-06 | $22,27 | -1,07 % | $22,32 | $22,69 | $22,22 | 1,27M |
| 2026-07-02 | $22,51 | +1,21 % | $22,30 | $22,62 | $22,18 | 2,10M |
| 2026-07-01 | $22,24 | -0,09 % | $22,27 | $22,44 | $22,19 | 1,80M |
| 2026-06-30 | $22,26 | +0,63 % | $22,18 | $22,49 | $22,16 | 1,31M |
| 2026-06-29 | $22,12 | +1,24 % | $22,01 | $22,28 | $21,86 | 2,02M |
| 2026-06-26 | $21,85 | +1,06 % | $21,52 | $21,94 | $21,52 | 950,80K |
| 2026-06-25 | $21,62 | +0,70 % | $21,39 | $21,82 | $21,34 | 1,20M |
| 2026-06-24 | $21,47 | -2,01 % | $21,63 | $21,82 | $21,34 | 2,55M |
| 2026-06-23 | $21,91 | +2,00 % | $21,41 | $21,96 | $21,31 | 1,69M |
| 2026-06-22 | $21,48 | +0,66 % | $21,37 | $21,67 | $21,11 | 2,17M |
| 2026-06-18 | $21,34 | -1,11 % | $21,55 | $21,60 | $20,96 | 8,67M |
| 2026-06-17 | $21,58 | -1,05 % | $21,80 | $21,85 | $21,50 | 2,77M |
| 2026-06-16 | $21,81 | -0,59 % | $21,85 | $22,08 | $21,69 | 2,17M |
| 2026-06-15 | $21,94 | -2,23 % | $22,16 | $22,22 | $21,76 | 3,85M |
| 2026-06-12 | $22,44 | -0,18 % | $22,49 | $22,83 | $22,38 | 2,70M |
| 2026-06-11 | $22,48 | -1,10 % | $22,79 | $23,08 | $22,42 | 2,89M |
| 2026-06-10 | $22,73 | +1,16 % | $22,60 | $23,08 | $22,48 | 1,83M |
| 2026-06-09 | $22,47 | -1,45 % | $22,73 | $22,74 | $22,37 | 2,20M |
| 2026-06-08 | $22,80 | +0,88 % | $22,87 | $22,87 | $22,58 | 2,60M |
| 2026-06-05 | $22,60 | -1,40 % | $22,83 | $22,87 | $22,54 | 2,68M |
| 2026-06-04 | $22,92 | +0,04 % | $22,90 | $23,04 | $22,81 | 1,41M |
| 2026-06-03 | $22,91 | -0,22 % | $23,05 | $23,23 | $22,88 | 1,30M |
| 2026-06-02 | $22,96 | +0,13 % | $22,76 | $23,05 | $22,75 | 1,49M |
| 2026-06-01 | $22,93 | +2,23 % | $22,41 | $23,14 | $22,41 | 2,36M |
| 2026-05-29 | $22,43 | -1,62 % | $22,92 | $22,92 | $22,39 | 2,58M |
| 2026-05-28 | $22,80 | -0,74 % | $23,00 | $23,20 | $22,78 | 1,67M |
| 2026-05-27 | $22,97 | -2,50 % | $23,32 | $23,41 | $22,90 | 3,44M |
| 2026-05-26 | $23,56 | -2,44 % | $23,95 | $23,98 | $23,52 | 4,68M |