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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,57 | +0,19 % | $21,94 | $22,36 | $21,55 | 794,60K |
| 2026-09-29 | $21,53 | -1,33 % | $22,02 | $22,12 | $21,34 | 1,23M |
| 2026-09-28 | $21,82 | -7,11 % | $22,23 | $22,67 | $21,79 | 1,06M |
| 2026-09-25 | $23,49 | +0,30 % | $23,42 | $23,68 | $23,03 | 674,00K |
| 2026-09-24 | $23,42 | +0,43 % | $23,02 | $23,46 | $22,70 | 719,00K |
| 2026-09-23 | $23,32 | -5,82 % | $24,05 | $24,05 | $23,00 | 985,20K |
| 2026-09-22 | $24,76 | +4,56 % | $23,80 | $24,84 | $23,48 | 647,60K |
| 2026-09-21 | $23,68 | +1,89 % | $23,73 | $23,85 | $23,04 | 743,90K |
| 2026-09-18 | $23,24 | -0,56 % | $23,90 | $24,04 | $23,19 | 1,61M |
| 2026-09-17 | $23,37 | +3,82 % | $23,54 | $23,83 | $23,13 | 784,20K |
| 2026-09-16 | $22,51 | -0,79 % | $23,27 | $23,42 | $21,92 | 1,03M |
| 2026-09-15 | $22,69 | +0,62 % | $22,54 | $22,73 | $22,13 | 776,40K |
| 2026-09-14 | $22,55 | -4,57 % | $22,62 | $22,84 | $22,20 | 959,90K |
| 2026-09-11 | $23,63 | -0,17 % | $24,11 | $24,45 | $23,56 | 712,60K |
| 2026-09-10 | $23,67 | -4,40 % | $23,73 | $24,30 | $23,50 | 739,80K |
| 2026-09-09 | $24,76 | 0,00 % | $25,27 | $25,61 | $24,64 | 768,10K |
| 2026-09-08 | $24,76 | -1,32 % | $25,03 | $25,41 | $24,70 | 836,30K |
| 2026-09-04 | $25,09 | +0,16 % | $24,46 | $25,35 | $24,30 | 966,10K |
| 2026-09-03 | $25,05 | +2,37 % | $25,40 | $25,60 | $24,61 | 855,60K |
| 2026-09-02 | $24,47 | +4,13 % | $24,15 | $24,89 | $24,00 | 943,40K |
| 2026-09-01 | $23,50 | -5,77 % | $24,11 | $24,88 | $23,46 | 1,17M |
| 2026-08-31 | $24,94 | -0,68 % | $25,11 | $25,18 | $24,31 | 1,46M |
| 2026-08-28 | $25,11 | -4,09 % | $26,20 | $26,25 | $24,89 | 1,06M |
| 2026-08-27 | $26,18 | +1,59 % | $25,74 | $26,41 | $25,55 | 942,70K |
| 2026-08-26 | $25,77 | -4,63 % | $26,60 | $27,56 | $25,72 | 1,13M |
| 2026-08-25 | $27,02 | +4,20 % | $25,56 | $27,05 | $25,55 | 1,13M |
| 2026-08-24 | $25,93 | +0,89 % | $26,06 | $26,59 | $25,23 | 1,08M |
| 2026-08-21 | $25,70 | +2,59 % | $26,23 | $26,35 | $25,21 | 2,01M |
| 2026-08-20 | $25,05 | -2,98 % | $25,42 | $25,99 | $24,76 | 1,22M |
| 2026-08-19 | $25,82 | +8,53 % | $25,35 | $26,20 | $24,53 | 1,69M |
| 2026-08-18 | $23,79 | -2,46 % | $23,78 | $24,25 | $23,52 | 975,30K |
| 2026-08-17 | $24,39 | -3,37 % | $25,24 | $25,24 | $24,16 | 1,08M |
| 2026-08-14 | $25,24 | +1,98 % | $25,45 | $25,84 | $25,05 | 677,90K |
| 2026-08-13 | $24,75 | -2,06 % | $24,77 | $25,21 | $24,46 | 623,30K |
| 2026-08-12 | $25,27 | -0,63 % | $26,29 | $26,40 | $25,16 | 1,32M |
| 2026-08-11 | $25,43 | +2,17 % | $24,89 | $25,45 | $24,77 | 1,08M |
| 2026-08-10 | $24,89 | +0,69 % | $24,56 | $25,21 | $24,40 | 1,11M |
| 2026-08-07 | $24,72 | +8,28 % | $24,47 | $24,90 | $24,06 | 2,41M |
| 2026-08-06 | $22,83 | -0,44 % | $22,34 | $23,27 | $22,34 | 1,21M |
| 2026-08-05 | $22,93 | +10,88 % | $21,93 | $22,98 | $21,75 | 2,09M |
| 2026-08-04 | $20,68 | +8,44 % | $19,82 | $21,08 | $19,80 | 1,64M |
| 2026-08-03 | $19,07 | +3,59 % | $18,35 | $19,12 | $18,09 | 759,20K |
| 2026-07-31 | $18,41 | -2,64 % | $18,42 | $18,81 | $17,92 | 1,44M |
| 2026-07-30 | $18,91 | +9,56 % | $17,79 | $18,98 | $17,63 | 1,48M |
| 2026-07-29 | $17,26 | -0,75 % | $17,27 | $17,96 | $16,70 | 1,36M |
| 2026-07-28 | $17,39 | -4,66 % | $17,86 | $17,86 | $16,96 | 928,60K |
| 2026-07-27 | $18,24 | +2,24 % | $18,39 | $18,39 | $17,57 | 716,70K |
| 2026-07-24 | $17,84 | 0,00 % | $17,98 | $18,14 | $17,57 | 753,10K |
| 2026-07-23 | $17,84 | -3,57 % | $17,83 | $18,10 | $17,46 | 1,32M |
| 2026-07-22 | $18,50 | -0,64 % | $19,06 | $19,60 | $18,37 | 1,24M |
| 2026-07-21 | $18,62 | +9,40 % | $17,51 | $18,65 | $17,49 | 1,07M |
| 2026-07-20 | $17,02 | +0,71 % | $16,89 | $17,06 | $16,55 | 1,20M |
| 2026-07-17 | $16,90 | -1,57 % | $16,78 | $17,23 | $16,43 | 1,39M |
| 2026-07-16 | $17,17 | -7,64 % | $18,16 | $18,20 | $17,02 | 1,21M |
| 2026-07-15 | $18,59 | -2,11 % | $18,97 | $19,17 | $18,10 | 851,00K |
| 2026-07-14 | $18,99 | +1,77 % | $19,64 | $19,74 | $18,88 | 1,02M |
| 2026-07-13 | $18,66 | -4,01 % | $18,95 | $19,12 | $18,38 | 1,19M |
| 2026-07-10 | $19,44 | -1,82 % | $19,65 | $19,89 | $19,18 | 846,80K |
| 2026-07-09 | $19,80 | +3,61 % | $19,56 | $20,08 | $19,37 | 677,40K |
| 2026-07-08 | $19,11 | -4,40 % | $19,40 | $19,78 | $18,49 | 1,38M |
| 2026-07-07 | $19,99 | -5,44 % | $20,92 | $20,99 | $19,70 | 1,08M |
| 2026-07-06 | $21,14 | -0,89 % | $21,48 | $21,75 | $20,88 | 893,00K |
| 2026-07-02 | $21,33 | +1,62 % | $21,83 | $22,37 | $20,83 | 892,60K |
| 2026-07-01 | $20,99 | +1,11 % | $20,66 | $21,89 | $20,63 | 986,30K |
| 2026-06-30 | $20,76 | +0,68 % | $20,64 | $20,83 | $19,89 | 1,56M |
| 2026-06-29 | $20,62 | -3,37 % | $21,11 | $21,20 | $20,25 | 1,28M |
| 2026-06-26 | $21,34 | +0,66 % | $21,25 | $22,09 | $21,12 | 2,18M |
| 2026-06-25 | $21,20 | +0,38 % | $21,61 | $21,82 | $20,37 | 1,29M |
| 2026-06-24 | $21,12 | -5,42 % | $21,40 | $21,91 | $20,58 | 1,88M |
| 2026-06-23 | $22,33 | -6,18 % | $22,64 | $23,29 | $22,15 | 1,52M |
| 2026-06-22 | $23,80 | -2,14 % | $23,80 | $24,21 | $23,36 | 1,28M |
| 2026-06-18 | $24,32 | -2,33 % | $25,27 | $25,75 | $23,98 | 1,36M |
| 2026-06-17 | $24,90 | -3,38 % | $25,68 | $26,96 | $24,86 | 7,38M |
| 2026-06-16 | $25,77 | -0,92 % | $26,40 | $27,00 | $25,69 | 1,41M |
| 2026-06-15 | $26,01 | +7,97 % | $25,95 | $26,88 | $25,69 | 1,53M |
| 2026-06-12 | $24,09 | +2,77 % | $23,69 | $24,38 | $23,04 | 1,26M |
| 2026-06-11 | $23,44 | +9,74 % | $21,34 | $23,46 | $21,09 | 4,92M |
| 2026-06-10 | $21,36 | -5,74 % | $22,18 | $22,52 | $21,10 | 2,18M |
| 2026-06-09 | $22,66 | -1,09 % | $23,21 | $23,69 | $21,98 | 3,53M |
| 2026-06-08 | $22,91 | +1,15 % | $23,11 | $23,30 | $22,40 | 1,36M |
| 2026-06-05 | $22,65 | -9,54 % | $24,21 | $24,29 | $22,23 | 3,63M |
| 2026-06-04 | $25,04 | +1,09 % | $24,99 | $25,60 | $24,59 | 1,07M |
| 2026-06-03 | $24,77 | -5,39 % | $25,60 | $25,60 | $24,60 | 1,85M |
| 2026-06-02 | $26,18 | +1,71 % | $25,87 | $26,65 | $25,45 | 1,12M |
| 2026-06-01 | $25,74 | -4,91 % | $25,98 | $26,47 | $25,13 | 1,91M |
| 2026-05-29 | $27,07 | +1,58 % | $26,55 | $27,84 | $26,35 | 1,29M |
| 2026-05-28 | $26,65 | +1,80 % | $25,77 | $27,15 | $25,00 | 1,10M |
| 2026-05-27 | $26,18 | -1,50 % | $25,88 | $26,37 | $25,50 | 945,50K |
| 2026-05-26 | $26,58 | +4,98 % | $25,80 | $26,88 | $25,69 | 1,34M |
| 2026-05-22 | $25,32 | -5,24 % | $28,95 | $29,15 | $25,20 | 2,73M |