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 | $25,23 | -0,79 % | $25,56 | $27,23 | $24,99 | 57,60K |
| 2026-09-30 | $25,43 | +0,20 % | $25,25 | $25,74 | $25,25 | 123,00K |
| 2026-09-29 | $25,38 | -0,39 % | $25,34 | $25,95 | $25,13 | 45,40K |
| 2026-09-28 | $25,48 | -1,43 % | $25,65 | $25,99 | $25,13 | 66,50K |
| 2026-09-25 | $25,85 | +0,27 % | $25,75 | $25,94 | $25,38 | 191,30K |
| 2026-09-24 | $25,78 | -1,41 % | $26,24 | $26,50 | $25,71 | 48,10K |
| 2026-09-23 | $26,15 | -0,61 % | $26,40 | $26,40 | $25,35 | 72,30K |
| 2026-09-22 | $26,31 | -0,49 % | $26,77 | $26,92 | $26,18 | 54,50K |
| 2026-09-21 | $26,44 | -0,75 % | $26,73 | $26,73 | $26,16 | 68,90K |
| 2026-09-18 | $26,64 | +0,19 % | $26,35 | $27,32 | $26,35 | 174,80K |
| 2026-09-17 | $26,59 | -0,08 % | $26,94 | $26,95 | $26,30 | 88,00K |
| 2026-09-16 | $26,61 | -1,55 % | $26,89 | $27,29 | $26,28 | 46,20K |
| 2026-09-15 | $27,03 | -0,22 % | $26,73 | $27,27 | $26,51 | 98,90K |
| 2026-09-14 | $27,09 | +0,93 % | $27,07 | $27,37 | $26,72 | 58,30K |
| 2026-09-11 | $26,84 | +0,19 % | $27,32 | $27,33 | $26,22 | 59,40K |
| 2026-09-10 | $26,79 | -1,51 % | $27,12 | $27,44 | $26,74 | 45,10K |
| 2026-09-09 | $27,20 | -1,84 % | $27,53 | $27,77 | $26,51 | 95,30K |
| 2026-09-08 | $27,71 | -3,72 % | $28,78 | $28,78 | $27,52 | 60,70K |
| 2026-09-04 | $28,78 | -4,00 % | $30,00 | $30,04 | $28,28 | 107,40K |
| 2026-09-03 | $29,98 | -0,07 % | $30,32 | $30,32 | $29,34 | 80,10K |
| 2026-09-02 | $30,00 | +3,02 % | $29,25 | $30,11 | $29,13 | 64,20K |
| 2026-09-01 | $29,12 | +0,03 % | $29,00 | $30,13 | $29,00 | 72,40K |
| 2026-08-31 | $29,11 | -0,75 % | $29,04 | $29,27 | $28,70 | 64,30K |
| 2026-08-28 | $29,33 | +0,24 % | $29,00 | $29,48 | $28,47 | 65,80K |
| 2026-08-27 | $29,26 | +1,60 % | $28,80 | $29,47 | $28,63 | 91,90K |
| 2026-08-26 | $28,80 | +0,21 % | $28,75 | $29,00 | $28,43 | 98,40K |
| 2026-08-25 | $28,74 | +2,24 % | $28,38 | $28,76 | $27,95 | 64,10K |
| 2026-08-24 | $28,11 | -0,95 % | $28,62 | $28,89 | $28,05 | 100,00K |
| 2026-08-21 | $28,38 | +0,89 % | $28,24 | $28,72 | $27,92 | 69,00K |
| 2026-08-20 | $28,13 | +0,97 % | $27,70 | $28,26 | $27,46 | 60,00K |
| 2026-08-19 | $27,86 | +2,50 % | $27,14 | $27,97 | $27,03 | 83,60K |
| 2026-08-18 | $27,18 | +1,08 % | $26,66 | $28,25 | $26,66 | 107,80K |
| 2026-08-17 | $26,89 | -1,10 % | $26,88 | $27,21 | $26,75 | 89,60K |
| 2026-08-14 | $27,19 | -0,77 % | $27,60 | $27,63 | $26,58 | 97,20K |
| 2026-08-13 | $27,40 | +1,71 % | $27,07 | $27,97 | $26,88 | 173,60K |
| 2026-08-12 | $26,94 | -1,06 % | $27,28 | $27,32 | $26,65 | 93,90K |
| 2026-08-11 | $27,23 | -2,16 % | $27,74 | $27,90 | $27,00 | 69,90K |
| 2026-08-10 | $27,83 | -3,47 % | $28,60 | $28,65 | $27,62 | 77,70K |
| 2026-08-07 | $28,83 | +1,41 % | $28,48 | $29,63 | $28,39 | 103,50K |
| 2026-08-06 | $28,43 | -5,89 % | $29,99 | $30,81 | $28,02 | 91,10K |
| 2026-08-05 | $30,21 | +2,69 % | $29,86 | $30,23 | $29,11 | 110,40K |
| 2026-08-04 | $29,42 | +3,12 % | $28,45 | $29,44 | $27,32 | 403,70K |
| 2026-08-03 | $28,53 | -0,21 % | $29,08 | $30,33 | $28,37 | 150,20K |
| 2026-07-31 | $28,59 | -3,51 % | $29,47 | $30,14 | $28,42 | 153,20K |
| 2026-07-30 | $29,63 | -1,36 % | $30,14 | $30,17 | $29,37 | 87,00K |
| 2026-07-29 | $30,04 | +0,13 % | $29,76 | $30,96 | $29,67 | 104,70K |
| 2026-07-28 | $30,00 | +0,37 % | $29,82 | $30,20 | $29,44 | 114,90K |
| 2026-07-27 | $29,89 | +4,69 % | $28,88 | $30,07 | $28,62 | 107,50K |
| 2026-07-24 | $28,55 | +0,63 % | $28,34 | $29,15 | $28,34 | 60,30K |
| 2026-07-23 | $28,37 | -1,22 % | $28,57 | $28,59 | $27,93 | 110,20K |
| 2026-07-22 | $28,72 | -4,52 % | $30,00 | $30,00 | $28,21 | 173,40K |
| 2026-07-21 | $30,08 | +0,57 % | $29,66 | $30,17 | $29,50 | 104,90K |
| 2026-07-20 | $29,91 | -0,83 % | $30,04 | $30,50 | $29,51 | 87,00K |
| 2026-07-17 | $30,16 | -0,98 % | $30,42 | $30,50 | $29,22 | 142,30K |
| 2026-07-16 | $30,46 | +1,03 % | $30,00 | $31,48 | $29,07 | 290,20K |
| 2026-07-15 | $30,15 | -12,79 % | $30,80 | $32,90 | $28,66 | 387,30K |
| 2026-07-14 | $34,57 | +3,04 % | $33,48 | $34,57 | $33,37 | 181,00K |
| 2026-07-13 | $33,55 | -0,27 % | $33,91 | $34,10 | $33,37 | 74,40K |
| 2026-07-10 | $33,64 | -2,52 % | $34,26 | $35,08 | $33,32 | 115,20K |
| 2026-07-09 | $34,51 | +0,61 % | $34,27 | $34,87 | $33,90 | 113,50K |
| 2026-07-08 | $34,30 | -2,03 % | $34,92 | $35,32 | $34,30 | 160,30K |
| 2026-07-07 | $35,01 | +1,01 % | $35,22 | $35,43 | $34,47 | 79,00K |
| 2026-07-06 | $34,66 | +0,87 % | $34,49 | $35,14 | $34,11 | 67,90K |
| 2026-07-02 | $34,36 | +0,17 % | $34,48 | $35,77 | $33,79 | 129,10K |
| 2026-07-01 | $34,30 | +4,41 % | $33,30 | $34,77 | $33,30 | 86,70K |
| 2026-06-30 | $32,85 | -0,27 % | $32,96 | $33,58 | $32,58 | 94,10K |
| 2026-06-29 | $32,94 | -0,51 % | $33,25 | $33,72 | $32,33 | 151,50K |
| 2026-06-26 | $33,11 | +8,27 % | $30,75 | $33,11 | $30,26 | 351,30K |
| 2026-06-25 | $30,58 | -2,95 % | $31,85 | $31,96 | $30,54 | 54,40K |
| 2026-06-24 | $31,51 | +1,65 % | $30,92 | $32,00 | $30,65 | 114,10K |
| 2026-06-23 | $31,00 | +1,71 % | $30,66 | $31,23 | $30,29 | 130,10K |
| 2026-06-22 | $30,48 | -0,20 % | $30,06 | $30,99 | $29,87 | 135,80K |
| 2026-06-18 | $30,54 | +2,07 % | $29,47 | $30,65 | $29,27 | 162,50K |
| 2026-06-17 | $29,92 | -2,09 % | $30,55 | $31,08 | $29,64 | 97,30K |
| 2026-06-16 | $30,56 | +2,72 % | $30,14 | $31,24 | $30,04 | 121,40K |
| 2026-06-15 | $29,75 | -3,44 % | $30,99 | $31,91 | $29,62 | 108,50K |
| 2026-06-12 | $30,81 | -1,44 % | $31,20 | $31,57 | $30,80 | 73,20K |
| 2026-06-11 | $31,26 | +1,26 % | $31,29 | $31,36 | $30,50 | 79,40K |
| 2026-06-10 | $30,87 | +0,59 % | $30,32 | $31,49 | $30,30 | 55,00K |
| 2026-06-09 | $30,69 | +0,52 % | $30,25 | $31,83 | $30,21 | 68,80K |
| 2026-06-08 | $30,53 | +0,66 % | $30,37 | $31,40 | $30,37 | 39,60K |
| 2026-06-05 | $30,33 | -2,76 % | $31,41 | $31,52 | $30,24 | 76,20K |
| 2026-06-04 | $31,19 | +2,53 % | $30,57 | $31,94 | $30,57 | 117,50K |
| 2026-06-03 | $30,42 | -1,07 % | $30,55 | $31,00 | $29,81 | 121,50K |
| 2026-06-02 | $30,75 | -2,04 % | $31,02 | $31,23 | $30,03 | 102,70K |
| 2026-06-01 | $31,39 | +3,80 % | $31,54 | $31,87 | $28,01 | 96,30K |
| 2026-05-29 | $30,24 | +0,60 % | $29,93 | $30,52 | $29,69 | 99,20K |
| 2026-05-28 | $30,06 | +0,27 % | $30,19 | $30,65 | $29,95 | 64,10K |
| 2026-05-27 | $29,98 | +0,13 % | $29,93 | $31,10 | $29,80 | 62,20K |
| 2026-05-26 | $29,94 | -0,23 % | $30,00 | $31,41 | $29,49 | 69,20K |