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 | $25,85 | -0,19 % | $25,85 | $25,97 | $25,66 | 310,78K |
| 2026-09-30 | $25,90 | -0,88 % | $26,13 | $26,22 | $25,65 | 2,09M |
| 2026-09-29 | $26,13 | -1,77 % | $26,33 | $26,53 | $25,97 | 1,99M |
| 2026-09-28 | $26,60 | +0,08 % | $26,82 | $26,86 | $26,33 | 2,49M |
| 2026-09-25 | $26,58 | -0,45 % | $26,64 | $26,69 | $26,13 | 2,09M |
| 2026-09-24 | $26,70 | +0,04 % | $26,81 | $26,94 | $26,57 | 1,11M |
| 2026-09-23 | $26,69 | -0,67 % | $26,88 | $27,09 | $26,66 | 1,29M |
| 2026-09-22 | $26,87 | -1,68 % | $27,04 | $27,40 | $26,75 | 2,21M |
| 2026-09-21 | $27,33 | -1,23 % | $27,55 | $27,78 | $27,27 | 960,50K |
| 2026-09-18 | $27,67 | -0,22 % | $27,63 | $27,92 | $27,60 | 1,17M |
| 2026-09-17 | $27,73 | +0,18 % | $27,55 | $27,95 | $27,44 | 1,31M |
| 2026-09-16 | $27,68 | -0,57 % | $27,83 | $27,88 | $27,47 | 1,63M |
| 2026-09-15 | $27,84 | -0,57 % | $27,98 | $28,12 | $27,78 | 1,53M |
| 2026-09-14 | $28,00 | +0,04 % | $28,23 | $28,50 | $27,89 | 1,73M |
| 2026-09-11 | $27,99 | +0,36 % | $27,83 | $28,13 | $27,75 | 2,41M |
| 2026-09-10 | $27,89 | -0,29 % | $28,31 | $28,43 | $27,76 | 1,68M |
| 2026-09-09 | $27,97 | -0,36 % | $28,19 | $28,38 | $27,84 | 2,33M |
| 2026-09-08 | $28,07 | +0,65 % | $27,94 | $28,19 | $27,65 | 1,96M |
| 2026-09-04 | $27,89 | +0,76 % | $27,64 | $27,92 | $27,38 | 1,21M |
| 2026-09-03 | $27,68 | -2,36 % | $28,42 | $28,45 | $27,67 | 3,07M |
| 2026-09-02 | $28,35 | -0,42 % | $28,26 | $28,52 | $28,02 | 1,44M |
| 2026-09-01 | $28,47 | +0,89 % | $28,70 | $28,70 | $28,30 | 1,52M |
| 2026-08-31 | $28,22 | +0,89 % | $28,32 | $28,33 | $27,96 | 1,95M |
| 2026-08-28 | $27,97 | -0,21 % | $28,08 | $28,23 | $27,95 | 1,87M |
| 2026-08-27 | $28,03 | -0,36 % | $28,00 | $28,28 | $27,81 | 1,84M |
| 2026-08-26 | $28,13 | +3,57 % | $27,11 | $28,15 | $27,00 | 1,83M |
| 2026-08-25 | $27,16 | -0,40 % | $27,09 | $27,48 | $27,09 | 1,25M |
| 2026-08-24 | $27,27 | +1,60 % | $26,72 | $27,40 | $26,67 | 1,47M |
| 2026-08-21 | $26,84 | +0,15 % | $26,87 | $27,17 | $26,80 | 2,37M |
| 2026-08-20 | $26,80 | +2,68 % | $26,41 | $26,85 | $26,27 | 1,43M |
| 2026-08-19 | $26,10 | -0,76 % | $26,27 | $26,38 | $25,85 | 1,69M |
| 2026-08-18 | $26,30 | +1,98 % | $25,98 | $26,36 | $25,98 | 1,64M |
| 2026-08-17 | $25,79 | -0,19 % | $25,85 | $25,98 | $25,69 | 1,62M |
| 2026-08-14 | $25,84 | +1,37 % | $25,58 | $25,88 | $25,48 | 1,93M |
| 2026-08-13 | $25,49 | +1,35 % | $25,14 | $25,68 | $25,10 | 2,31M |
| 2026-08-12 | $25,15 | +0,16 % | $24,92 | $25,30 | $24,92 | 878,10K |
| 2026-08-11 | $25,11 | -0,16 % | $25,18 | $25,32 | $25,00 | 899,40K |
| 2026-08-10 | $25,15 | +1,66 % | $24,84 | $25,23 | $24,83 | 1,21M |
| 2026-08-07 | $24,74 | -2,52 % | $25,16 | $25,16 | $24,67 | 1,95M |
| 2026-08-06 | $25,38 | +1,20 % | $25,55 | $25,56 | $25,23 | 1,43M |
| 2026-08-05 | $25,08 | -1,45 % | $25,58 | $25,58 | $25,03 | 1,31M |
| 2026-08-04 | $25,45 | -2,12 % | $25,66 | $25,74 | $25,23 | 2,83M |
| 2026-08-03 | $26,00 | -1,25 % | $26,02 | $26,18 | $25,85 | 1,48M |
| 2026-07-31 | $26,33 | -0,98 % | $26,18 | $26,38 | $25,87 | 1,93M |
| 2026-07-30 | $26,59 | -0,26 % | $26,66 | $26,68 | $26,52 | 3,10M |
| 2026-07-29 | $26,66 | +1,48 % | $26,35 | $26,78 | $26,35 | 1,99M |
| 2026-07-28 | $26,27 | +0,69 % | $26,32 | $26,50 | $26,05 | 975,40K |
| 2026-07-27 | $26,09 | -1,36 % | $26,00 | $26,30 | $25,94 | 1,38M |
| 2026-07-24 | $26,45 | -0,23 % | $26,52 | $26,65 | $26,44 | 1,39M |
| 2026-07-23 | $26,51 | +1,14 % | $26,50 | $26,54 | $26,28 | 1,36M |
| 2026-07-22 | $26,21 | +0,89 % | $26,27 | $26,30 | $26,08 | 772,90K |
| 2026-07-21 | $25,98 | +0,19 % | $25,93 | $26,21 | $25,80 | 1,28M |
| 2026-07-20 | $25,93 | +1,25 % | $25,72 | $26,12 | $25,65 | 1,08M |
| 2026-07-17 | $25,61 | +0,51 % | $25,77 | $25,80 | $25,52 | 960,90K |
| 2026-07-16 | $25,48 | +1,51 % | $25,16 | $25,53 | $25,08 | 1,39M |
| 2026-07-15 | $25,10 | -0,83 % | $25,44 | $25,48 | $25,08 | 966,10K |
| 2026-07-14 | $25,31 | +0,28 % | $25,27 | $25,46 | $25,22 | 1,08M |
| 2026-07-13 | $25,24 | +1,98 % | $25,06 | $25,40 | $24,97 | 1,91M |
| 2026-07-10 | $24,75 | +0,32 % | $24,66 | $24,78 | $24,44 | 742,00K |
| 2026-07-09 | $24,67 | -1,12 % | $24,85 | $25,03 | $24,54 | 899,40K |
| 2026-07-08 | $24,95 | +1,22 % | $24,94 | $25,09 | $24,72 | 1,15M |
| 2026-07-07 | $24,65 | +1,99 % | $24,33 | $24,90 | $24,33 | 1,50M |
| 2026-07-06 | $24,17 | -1,06 % | $24,43 | $24,60 | $24,13 | 808,40K |
| 2026-07-02 | $24,43 | +1,20 % | $24,30 | $24,51 | $24,11 | 704,50K |
| 2026-07-01 | $24,14 | -0,54 % | $24,14 | $24,36 | $24,03 | 1,01M |
| 2026-06-30 | $24,27 | +0,71 % | $24,09 | $24,43 | $24,09 | 1,52M |
| 2026-06-29 | $24,10 | +1,43 % | $23,76 | $24,22 | $23,76 | 1,43M |
| 2026-06-26 | $23,76 | +0,98 % | $23,42 | $23,84 | $23,42 | 1,29M |
| 2026-06-25 | $23,53 | +0,51 % | $23,34 | $23,73 | $23,22 | 1,07M |
| 2026-06-24 | $23,41 | -1,76 % | $23,56 | $23,68 | $23,31 | 1,26M |
| 2026-06-23 | $23,83 | +2,06 % | $23,22 | $23,87 | $23,22 | 972,50K |
| 2026-06-22 | $23,35 | +0,43 % | $23,27 | $23,55 | $23,05 | 986,40K |
| 2026-06-18 | $23,25 | -1,06 % | $23,30 | $23,48 | $22,81 | 1,43M |
| 2026-06-17 | $23,50 | -0,80 % | $23,74 | $23,79 | $23,42 | 1,26M |
| 2026-06-16 | $23,69 | -0,80 % | $23,71 | $24,01 | $23,62 | 1,27M |
| 2026-06-15 | $23,88 | -2,05 % | $23,84 | $24,10 | $23,69 | 1,85M |
| 2026-06-12 | $24,38 | -0,04 % | $24,41 | $24,81 | $24,31 | 1,61M |
| 2026-06-11 | $24,39 | -0,97 % | $24,80 | $24,93 | $24,29 | 2,40M |
| 2026-06-10 | $24,63 | +1,15 % | $24,45 | $24,99 | $24,29 | 2,51M |
| 2026-06-09 | $24,35 | -1,14 % | $24,64 | $24,67 | $24,25 | 1,56M |
| 2026-06-08 | $24,63 | +0,70 % | $24,71 | $24,75 | $24,51 | 975,00K |
| 2026-06-05 | $24,46 | -1,33 % | $24,77 | $24,77 | $24,44 | 1,70M |
| 2026-06-04 | $24,79 | -0,16 % | $24,94 | $25,04 | $24,70 | 1,30M |
| 2026-06-03 | $24,83 | -0,28 % | $25,09 | $25,17 | $24,82 | 654,30K |
| 2026-06-02 | $24,90 | +0,48 % | $24,70 | $25,01 | $24,70 | 870,80K |
| 2026-06-01 | $24,78 | +1,77 % | $24,54 | $25,05 | $24,46 | 1,13M |
| 2026-05-29 | $24,35 | -1,42 % | $24,70 | $24,70 | $24,26 | 2,67M |
| 2026-05-28 | $24,70 | -0,72 % | $24,95 | $25,06 | $24,65 | 1,20M |
| 2026-05-27 | $24,88 | -2,47 % | $25,18 | $25,27 | $24,82 | 1,60M |
| 2026-05-26 | $25,51 | -1,70 % | $25,87 | $25,87 | $25,45 | 1,81M |