Markt geschlossen· · 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 | $31,32 | +1,82 % | $30,75 | $32,09 | $30,50 | 115,26K |
| 2026-09-30 | $30,76 | -1,44 % | $31,25 | $31,31 | $30,66 | 43,80K |
| 2026-09-29 | $31,21 | -2,10 % | $32,19 | $32,19 | $31,21 | 67,40K |
| 2026-09-28 | $31,88 | +0,44 % | $31,74 | $32,10 | $31,66 | 55,20K |
| 2026-09-25 | $31,74 | +1,60 % | $31,24 | $31,91 | $30,98 | 77,60K |
| 2026-09-24 | $31,24 | +1,30 % | $30,57 | $31,33 | $30,57 | 54,10K |
| 2026-09-23 | $30,84 | +1,68 % | $30,14 | $30,92 | $29,77 | 46,70K |
| 2026-09-22 | $30,33 | +0,30 % | $30,46 | $30,83 | $29,86 | 76,80K |
| 2026-09-21 | $30,24 | -1,01 % | $30,81 | $30,91 | $30,21 | 64,50K |
| 2026-09-18 | $30,55 | +1,13 % | $30,21 | $31,15 | $30,04 | 194,20K |
| 2026-09-17 | $30,21 | -0,23 % | $30,72 | $31,01 | $30,20 | 62,40K |
| 2026-09-16 | $30,28 | +1,85 % | $30,07 | $30,43 | $29,86 | 63,10K |
| 2026-09-15 | $29,73 | -0,34 % | $29,93 | $29,96 | $29,25 | 105,90K |
| 2026-09-14 | $29,83 | -3,49 % | $30,33 | $31,10 | $29,74 | 112,10K |
| 2026-09-11 | $30,91 | +5,24 % | $30,14 | $31,68 | $29,98 | 132,20K |
| 2026-09-10 | $29,37 | -0,61 % | $29,55 | $30,48 | $28,78 | 116,80K |
| 2026-09-09 | $29,55 | +1,51 % | $30,53 | $31,31 | $29,18 | 251,60K |
| 2026-09-08 | $29,11 | +2,57 % | $28,33 | $29,84 | $28,19 | 184,00K |
| 2026-09-04 | $28,38 | +2,90 % | $27,60 | $28,43 | $27,60 | 64,40K |
| 2026-09-03 | $27,58 | +1,14 % | $27,44 | $28,03 | $27,40 | 61,30K |
| 2026-09-02 | $27,27 | +1,00 % | $27,00 | $27,43 | $27,00 | 81,40K |
| 2026-09-01 | $27,00 | -1,57 % | $27,20 | $27,52 | $26,77 | 65,80K |
| 2026-08-31 | $27,43 | +2,97 % | $26,72 | $27,87 | $26,64 | 80,50K |
| 2026-08-28 | $26,64 | -2,13 % | $27,19 | $27,73 | $26,24 | 65,10K |
| 2026-08-27 | $27,22 | +0,29 % | $27,10 | $28,22 | $27,00 | 131,10K |
| 2026-08-26 | $27,14 | +1,92 % | $26,78 | $27,50 | $26,62 | 60,60K |
| 2026-08-25 | $26,63 | +0,23 % | $26,84 | $27,35 | $26,35 | 56,70K |
| 2026-08-24 | $26,57 | -3,77 % | $27,62 | $27,62 | $26,25 | 89,20K |
| 2026-08-21 | $27,61 | +2,68 % | $27,13 | $28,34 | $27,13 | 160,90K |
| 2026-08-20 | $26,89 | +1,47 % | $26,20 | $26,96 | $25,79 | 121,90K |
| 2026-08-19 | $26,50 | +0,65 % | $26,59 | $26,66 | $25,91 | 84,30K |
| 2026-08-18 | $26,33 | -1,05 % | $26,35 | $26,47 | $25,89 | 74,20K |
| 2026-08-17 | $26,61 | -0,78 % | $26,68 | $27,04 | $26,25 | 64,50K |
| 2026-08-14 | $26,82 | +0,98 % | $26,58 | $27,39 | $26,50 | 67,30K |
| 2026-08-13 | $26,56 | -0,15 % | $27,15 | $27,24 | $26,31 | 52,30K |
| 2026-08-12 | $26,60 | +1,45 % | $26,55 | $26,88 | $26,31 | 74,00K |
| 2026-08-11 | $26,22 | +1,04 % | $26,00 | $26,60 | $25,98 | 50,10K |
| 2026-08-10 | $25,95 | -1,89 % | $26,41 | $26,41 | $25,79 | 44,70K |
| 2026-08-07 | $26,45 | +1,77 % | $26,00 | $26,51 | $25,93 | 56,40K |
| 2026-08-06 | $25,99 | +0,74 % | $25,82 | $26,49 | $25,40 | 62,80K |
| 2026-08-05 | $25,80 | +0,43 % | $25,96 | $26,25 | $25,04 | 49,80K |
| 2026-08-04 | $25,69 | +4,18 % | $25,00 | $25,79 | $24,63 | 94,00K |
| 2026-08-03 | $24,66 | +2,11 % | $24,10 | $25,24 | $23,81 | 75,40K |
| 2026-07-31 | $24,15 | -0,45 % | $24,26 | $24,80 | $24,00 | 63,90K |
| 2026-07-30 | $24,26 | +4,43 % | $23,73 | $24,85 | $23,72 | 102,50K |
| 2026-07-29 | $23,23 | -8,58 % | $25,37 | $25,41 | $23,04 | 157,30K |
| 2026-07-28 | $25,41 | -0,12 % | $25,51 | $25,70 | $25,03 | 53,50K |
| 2026-07-27 | $25,44 | +1,31 % | $25,59 | $26,30 | $25,10 | 67,90K |
| 2026-07-24 | $25,11 | -2,07 % | $25,62 | $25,62 | $25,08 | 41,20K |
| 2026-07-23 | $25,64 | +1,26 % | $25,02 | $25,65 | $25,00 | 46,70K |
| 2026-07-22 | $25,32 | -1,63 % | $25,57 | $25,94 | $25,25 | 60,80K |
| 2026-07-21 | $25,74 | +3,08 % | $25,24 | $26,09 | $25,00 | 51,10K |
| 2026-07-20 | $24,97 | -1,77 % | $25,45 | $25,84 | $24,87 | 51,20K |
| 2026-07-17 | $25,42 | -0,51 % | $25,03 | $26,00 | $24,64 | 68,00K |
| 2026-07-16 | $25,55 | +0,43 % | $25,16 | $25,79 | $25,00 | 69,10K |
| 2026-07-15 | $25,44 | +1,19 % | $25,00 | $25,51 | $24,84 | 88,00K |
| 2026-07-14 | $25,14 | +1,78 % | $25,09 | $25,54 | $24,71 | 67,20K |
| 2026-07-13 | $24,70 | -1,52 % | $25,48 | $25,52 | $24,57 | 82,10K |
| 2026-07-10 | $25,08 | -0,24 % | $25,12 | $25,52 | $24,76 | 61,40K |
| 2026-07-09 | $25,14 | +2,78 % | $24,64 | $25,45 | $24,64 | 51,40K |
| 2026-07-08 | $24,46 | -2,47 % | $24,95 | $25,25 | $24,29 | 76,60K |
| 2026-07-07 | $25,08 | -1,92 % | $25,41 | $25,41 | $24,67 | 125,40K |
| 2026-07-06 | $25,57 | +0,43 % | $25,51 | $26,27 | $25,47 | 78,30K |
| 2026-07-02 | $25,46 | -2,38 % | $26,35 | $27,45 | $25,26 | 94,50K |
| 2026-07-01 | $26,08 | -4,22 % | $27,11 | $27,53 | $26,06 | 90,00K |
| 2026-06-30 | $27,23 | -0,33 % | $27,50 | $27,77 | $27,11 | 180,40K |
| 2026-06-29 | $27,32 | -1,26 % | $27,13 | $27,57 | $26,84 | 153,90K |
| 2026-06-26 | $27,67 | +1,36 % | $27,07 | $28,13 | $26,85 | 1,03M |
| 2026-06-25 | $27,30 | -0,44 % | $27,47 | $28,22 | $27,02 | 97,50K |
| 2026-06-24 | $27,42 | +1,22 % | $27,28 | $27,69 | $26,66 | 102,30K |
| 2026-06-23 | $27,09 | -3,42 % | $27,66 | $27,80 | $26,92 | 62,40K |
| 2026-06-22 | $28,05 | -3,44 % | $29,03 | $29,03 | $27,91 | 135,90K |
| 2026-06-18 | $29,05 | +6,37 % | $27,65 | $29,27 | $27,65 | 136,60K |
| 2026-06-17 | $27,31 | +2,21 % | $26,62 | $27,95 | $26,53 | 116,30K |
| 2026-06-16 | $26,72 | -0,04 % | $26,97 | $27,50 | $26,02 | 102,80K |
| 2026-06-15 | $26,73 | +5,40 % | $26,80 | $27,62 | $26,33 | 155,70K |
| 2026-06-12 | $25,36 | -5,76 % | $27,22 | $27,48 | $25,29 | 203,80K |
| 2026-06-11 | $26,91 | +4,91 % | $25,62 | $27,11 | $25,42 | 291,70K |
| 2026-06-10 | $25,65 | +1,50 % | $24,90 | $26,04 | $24,83 | 255,40K |
| 2026-06-09 | $25,27 | -19,19 % | $28,97 | $28,97 | $24,30 | 730,90K |
| 2026-06-08 | $31,27 | +0,39 % | $31,55 | $32,00 | $30,56 | 76,90K |
| 2026-06-05 | $31,15 | -4,59 % | $32,65 | $32,77 | $30,99 | 56,10K |
| 2026-06-04 | $32,65 | +1,21 % | $32,10 | $33,33 | $31,44 | 62,50K |
| 2026-06-03 | $32,26 | -1,10 % | $32,70 | $33,35 | $31,00 | 88,60K |
| 2026-06-02 | $32,62 | +4,99 % | $31,19 | $32,70 | $31,19 | 73,00K |
| 2026-06-01 | $31,07 | +1,24 % | $30,46 | $31,42 | $30,05 | 77,50K |
| 2026-05-29 | $30,69 | -3,73 % | $31,76 | $31,89 | $30,63 | 81,90K |
| 2026-05-28 | $31,88 | -0,96 % | $32,20 | $32,25 | $31,26 | 70,50K |
| 2026-05-27 | $32,19 | -1,77 % | $33,00 | $33,08 | $32,08 | 108,70K |
| 2026-05-26 | $32,77 | +4,90 % | $32,10 | $32,95 | $32,01 | 92,50K |