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 | $24,42 | +2,85 % | $23,41 | $24,42 | $23,41 | 597 |
| 2026-09-30 | $23,74 | -1,04 % | $23,85 | $23,95 | $23,74 | 2,10K |
| 2026-09-29 | $23,99 | -0,46 % | $23,99 | $24,01 | $23,95 | 2,20K |
| 2026-09-28 | $24,10 | -0,82 % | $24,06 | $24,45 | $23,95 | 9,60K |
| 2026-09-25 | $24,30 | -0,50 % | $24,17 | $24,30 | $24,17 | 2,90K |
| 2026-09-24 | $24,42 | +0,67 % | $23,89 | $24,47 | $23,89 | 2,90K |
| 2026-09-23 | $24,26 | -0,98 % | $24,26 | $24,36 | $24,25 | 1,80K |
| 2026-09-22 | $24,50 | +0,82 % | $24,50 | $24,53 | $24,50 | 2,30K |
| 2026-09-21 | $24,30 | +0,70 % | $24,00 | $24,50 | $24,00 | 6,30K |
| 2026-09-18 | $24,13 | -1,51 % | $24,45 | $24,50 | $24,13 | 1,00K |
| 2026-09-17 | $24,50 | +1,49 % | $24,35 | $24,50 | $24,35 | 6,80K |
| 2026-09-16 | $24,14 | -1,11 % | $24,14 | $24,14 | $24,14 | 300 |
| 2026-09-15 | $24,41 | +0,12 % | $24,36 | $24,47 | $24,35 | 1,70K |
| 2026-09-14 | $24,38 | +0,12 % | $24,38 | $24,38 | $24,38 | 1,40K |
| 2026-09-11 | $24,35 | +2,31 % | $23,97 | $24,50 | $23,97 | 4,20K |
| 2026-09-10 | $23,80 | +0,21 % | $23,76 | $23,80 | $23,75 | 1,80K |
| 2026-09-09 | $23,75 | -0,08 % | $23,76 | $23,77 | $23,70 | 6,60K |
| 2026-09-08 | $23,77 | +0,08 % | $23,65 | $23,77 | $23,51 | 5,50K |
| 2026-09-04 | $23,75 | 0,00 % | $23,75 | $23,75 | $23,65 | 4,40K |
| 2026-09-03 | $23,75 | +1,06 % | $23,75 | $23,76 | $23,68 | 6,00K |
| 2026-09-02 | $23,50 | -0,86 % | $23,74 | $23,99 | $23,47 | 29,20K |
| 2026-09-01 | $23,70 | -1,33 % | $23,60 | $23,86 | $23,60 | 3,30K |
| 2026-08-31 | $24,02 | +0,73 % | $23,90 | $24,10 | $23,90 | 1,30K |
| 2026-08-28 | $23,85 | +0,08 % | $23,91 | $24,02 | $23,80 | 6,40K |
| 2026-08-27 | $23,83 | -0,63 % | $24,29 | $24,29 | $23,80 | 7,20K |
| 2026-08-26 | $23,98 | +0,76 % | $23,95 | $24,03 | $23,70 | 6,00K |
| 2026-08-25 | $23,80 | +0,63 % | $23,80 | $24,02 | $23,80 | 6,10K |
| 2026-08-24 | $23,65 | +0,64 % | $23,30 | $24,03 | $23,21 | 22,30K |
| 2026-08-21 | $23,50 | -3,51 % | $24,32 | $24,32 | $22,75 | 14,20K |
| 2026-08-20 | $24,35 | +0,81 % | $24,52 | $24,52 | $24,27 | 2,40K |
| 2026-08-19 | $24,16 | -1,42 % | $24,16 | $24,36 | $24,16 | 1,40K |
| 2026-08-18 | $24,51 | +0,65 % | $24,41 | $24,51 | $24,20 | 1,30K |
| 2026-08-17 | $24,35 | -0,16 % | $24,25 | $24,35 | $24,02 | 1,90K |
| 2026-08-14 | $24,39 | -0,89 % | $24,02 | $24,54 | $24,02 | 5,10K |
| 2026-08-13 | $24,61 | +0,45 % | $24,51 | $24,61 | $23,90 | 12,50K |
| 2026-08-12 | $24,50 | +0,74 % | $24,50 | $24,50 | $24,50 | 600 |
| 2026-08-11 | $24,32 | -1,05 % | $24,51 | $24,51 | $24,32 | 3,30K |
| 2026-08-10 | $24,58 | +0,69 % | $24,55 | $24,60 | $24,45 | 1,50K |
| 2026-08-07 | $24,41 | -0,03 % | $24,43 | $24,43 | $24,41 | 400 |
| 2026-08-06 | $24,42 | -0,50 % | $24,41 | $24,42 | $24,41 | 1,10K |
| 2026-08-05 | $24,54 | 0,00 % | $24,55 | $24,55 | $24,54 | 1,70K |
| 2026-08-04 | $24,54 | +0,49 % | $24,54 | $24,55 | $24,52 | 1,10K |
| 2026-08-03 | $24,42 | +0,29 % | $24,49 | $24,49 | $24,42 | 1,00K |
| 2026-07-31 | $24,35 | 0,00 % | $24,35 | $24,35 | $24,35 | 0 |
| 2026-07-30 | $24,35 | +0,04 % | $24,35 | $24,35 | $24,35 | 300 |
| 2026-07-29 | $24,34 | +0,20 % | $24,34 | $24,34 | $24,34 | 200 |
| 2026-07-28 | $24,29 | +0,17 % | $24,50 | $24,50 | $24,29 | 800 |
| 2026-07-27 | $24,25 | +0,46 % | $24,25 | $24,25 | $24,24 | 1,50K |
| 2026-07-24 | $24,14 | -1,87 % | $24,23 | $24,23 | $24,14 | 800 |
| 2026-07-23 | $24,60 | +0,82 % | $24,50 | $24,60 | $24,50 | 3,30K |
| 2026-07-22 | $24,40 | +1,29 % | $24,35 | $24,42 | $24,35 | 1,60K |
| 2026-07-21 | $24,09 | -0,70 % | $24,20 | $24,45 | $24,09 | 5,50K |
| 2026-07-20 | $24,26 | -0,13 % | $24,26 | $24,26 | $24,26 | 800 |
| 2026-07-17 | $24,29 | +1,00 % | $24,29 | $24,29 | $24,29 | 300 |
| 2026-07-16 | $24,05 | -1,03 % | $24,05 | $24,05 | $24,05 | 400 |
| 2026-07-15 | $24,30 | +1,72 % | $24,40 | $24,46 | $24,29 | 1,90K |
| 2026-07-14 | $23,89 | -1,32 % | $23,61 | $23,89 | $23,51 | 2,70K |
| 2026-07-13 | $24,21 | +0,08 % | $24,21 | $24,21 | $24,21 | 300 |
| 2026-07-10 | $24,19 | -0,66 % | $24,30 | $24,33 | $24,19 | 4,40K |
| 2026-07-09 | $24,35 | -0,04 % | $24,35 | $24,35 | $24,35 | 400 |
| 2026-07-08 | $24,36 | +0,16 % | $24,31 | $24,36 | $24,30 | 1,70K |
| 2026-07-07 | $24,32 | -0,23 % | $24,35 | $24,36 | $24,32 | 2,20K |
| 2026-07-06 | $24,38 | +1,56 % | $24,28 | $24,40 | $24,28 | 2,90K |
| 2026-07-02 | $24,00 | 0,00 % | $24,00 | $24,00 | $24,00 | 0 |
| 2026-07-01 | $24,00 | -1,64 % | $23,75 | $24,02 | $23,75 | 1,20K |
| 2026-06-30 | $24,40 | +2,82 % | $24,28 | $24,40 | $24,28 | 1,20K |
| 2026-06-29 | $23,73 | -0,08 % | $23,73 | $23,75 | $23,73 | 2,20K |
| 2026-06-26 | $23,75 | +0,21 % | $24,08 | $24,08 | $23,75 | 1,00K |
| 2026-06-25 | $23,70 | -0,21 % | $24,65 | $24,65 | $23,70 | 1,70K |
| 2026-06-24 | $23,75 | -0,88 % | $24,00 | $24,00 | $23,74 | 1,40K |
| 2026-06-23 | $23,96 | -0,48 % | $23,91 | $23,96 | $23,70 | 3,10K |
| 2026-06-22 | $24,08 | +1,37 % | $23,90 | $24,08 | $23,90 | 1,30K |
| 2026-06-18 | $23,75 | +0,34 % | $23,70 | $23,75 | $23,70 | 1,20K |
| 2026-06-17 | $23,67 | -1,37 % | $23,75 | $24,06 | $23,67 | 4,30K |
| 2026-06-16 | $24,00 | +0,63 % | $24,00 | $24,00 | $24,00 | 400 |
| 2026-06-15 | $23,85 | -0,58 % | $23,80 | $24,00 | $23,80 | 1,70K |
| 2026-06-12 | $23,99 | +1,35 % | $23,49 | $23,99 | $23,45 | 2,50K |
| 2026-06-11 | $23,67 | -0,59 % | $23,51 | $23,69 | $23,51 | 2,30K |
| 2026-06-10 | $23,81 | +0,55 % | $24,00 | $24,00 | $23,80 | 700 |
| 2026-06-09 | $23,68 | -0,92 % | $23,85 | $23,85 | $23,45 | 3,30K |
| 2026-06-08 | $23,90 | -0,87 % | $24,11 | $24,11 | $23,85 | 2,10K |
| 2026-06-05 | $24,11 | -1,19 % | $23,71 | $24,11 | $23,71 | 600 |
| 2026-06-04 | $24,40 | +1,46 % | $24,40 | $24,40 | $24,40 | 100 |
| 2026-06-03 | $24,05 | -1,25 % | $24,08 | $24,70 | $24,05 | 1,40K |
| 2026-06-02 | $24,35 | +0,31 % | $24,35 | $24,35 | $24,35 | 300 |
| 2026-06-01 | $24,28 | -1,40 % | $24,43 | $24,47 | $24,20 | 4,90K |
| 2026-05-29 | $24,63 | +0,10 % | $24,55 | $24,67 | $24,50 | 1,40K |
| 2026-05-28 | $24,60 | +0,41 % | $24,56 | $24,70 | $24,55 | 5,80K |
| 2026-05-27 | $24,50 | -0,85 % | $24,72 | $24,72 | $24,00 | 4,10K |
| 2026-05-26 | $24,71 | -0,56 % | $24,80 | $24,83 | $24,70 | 4,80K |