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 | $19,71 | -3,05 % | $20,33 | $20,34 | $19,60 | 1,24M |
| 2026-09-29 | $20,33 | +1,19 % | $20,19 | $20,51 | $19,90 | 1,01M |
| 2026-09-28 | $20,09 | +2,76 % | $19,45 | $20,11 | $19,45 | 1,48M |
| 2026-09-25 | $19,55 | -3,31 % | $20,23 | $20,46 | $19,31 | 1,98M |
| 2026-09-24 | $20,22 | +0,35 % | $20,23 | $20,48 | $19,92 | 1,37M |
| 2026-09-23 | $20,15 | -1,23 % | $20,29 | $20,32 | $19,87 | 889,30K |
| 2026-09-22 | $20,40 | +0,54 % | $20,77 | $21,14 | $20,18 | 1,29M |
| 2026-09-21 | $20,29 | +2,58 % | $20,17 | $20,41 | $19,90 | 1,34M |
| 2026-09-18 | $19,78 | -1,64 % | $20,00 | $20,21 | $19,61 | 2,91M |
| 2026-09-17 | $20,11 | -0,40 % | $20,46 | $20,62 | $20,08 | 1,44M |
| 2026-09-16 | $20,19 | -2,56 % | $20,72 | $20,78 | $19,99 | 2,38M |
| 2026-09-15 | $20,72 | -5,04 % | $21,59 | $21,81 | $20,66 | 1,24M |
| 2026-09-14 | $21,82 | +6,13 % | $20,62 | $21,83 | $20,61 | 1,51M |
| 2026-09-11 | $20,56 | -4,19 % | $21,36 | $21,56 | $20,53 | 2,09M |
| 2026-09-10 | $21,46 | -0,79 % | $21,63 | $22,54 | $21,40 | 1,35M |
| 2026-09-09 | $21,63 | -4,96 % | $22,55 | $22,67 | $21,42 | 1,98M |
| 2026-09-08 | $22,76 | +0,35 % | $23,00 | $23,09 | $22,65 | 1,09M |
| 2026-09-04 | $22,68 | +0,58 % | $22,48 | $22,85 | $22,08 | 1,55M |
| 2026-09-03 | $22,55 | -0,35 % | $22,91 | $23,09 | $22,42 | 1,41M |
| 2026-09-02 | $22,63 | -0,35 % | $22,70 | $23,00 | $22,42 | 1,24M |
| 2026-09-01 | $22,71 | -3,28 % | $23,32 | $23,86 | $22,65 | 1,16M |
| 2026-08-31 | $23,48 | -1,01 % | $23,70 | $23,88 | $23,43 | 998,70K |
| 2026-08-28 | $23,72 | +2,11 % | $23,34 | $23,82 | $23,24 | 940,10K |
| 2026-08-27 | $23,23 | -1,61 % | $23,44 | $23,44 | $23,00 | 1,11M |
| 2026-08-26 | $23,61 | -2,07 % | $24,12 | $24,17 | $23,46 | 705,90K |
| 2026-08-25 | $24,11 | +0,12 % | $24,00 | $24,13 | $23,76 | 569,60K |
| 2026-08-24 | $24,08 | +0,58 % | $24,25 | $24,25 | $23,70 | 939,60K |
| 2026-08-21 | $23,94 | +2,66 % | $23,31 | $24,03 | $23,31 | 947,90K |
| 2026-08-20 | $23,32 | +0,21 % | $23,03 | $23,43 | $22,77 | 1,46M |
| 2026-08-19 | $23,27 | -0,34 % | $23,35 | $23,89 | $22,99 | 1,41M |
| 2026-08-18 | $23,35 | +0,52 % | $23,08 | $23,53 | $22,88 | 966,40K |
| 2026-08-17 | $23,23 | -4,25 % | $24,03 | $24,16 | $23,11 | 2,01M |
| 2026-08-14 | $24,26 | -0,70 % | $24,31 | $24,73 | $24,03 | 1,12M |
| 2026-08-13 | $24,43 | +1,41 % | $24,33 | $24,98 | $24,31 | 1,39M |
| 2026-08-12 | $24,09 | -0,95 % | $24,43 | $24,57 | $23,79 | 1,33M |
| 2026-08-11 | $24,32 | +1,97 % | $23,80 | $24,53 | $23,63 | 1,23M |
| 2026-08-10 | $23,85 | -2,53 % | $23,87 | $24,42 | $23,27 | 2,96M |
| 2026-08-07 | $24,47 | -0,69 % | $24,41 | $24,55 | $23,85 | 3,45M |
| 2026-08-06 | $24,64 | -17,18 % | $27,08 | $27,08 | $24,29 | 7,90M |
| 2026-08-05 | $29,75 | -3,16 % | $30,72 | $30,96 | $29,59 | 2,01M |
| 2026-08-04 | $30,72 | -1,13 % | $30,78 | $31,09 | $30,06 | 1,41M |
| 2026-08-03 | $31,07 | +3,91 % | $29,95 | $31,72 | $29,95 | 1,98M |
| 2026-07-31 | $29,90 | -1,09 % | $30,15 | $30,37 | $29,81 | 1,07M |
| 2026-07-30 | $30,23 | -1,18 % | $30,78 | $31,19 | $30,12 | 1,18M |
| 2026-07-29 | $30,59 | -1,32 % | $31,21 | $31,53 | $30,05 | 1,05M |
| 2026-07-28 | $31,00 | +2,34 % | $31,07 | $31,76 | $30,65 | 1,31M |
| 2026-07-27 | $30,29 | -0,26 % | $30,57 | $31,32 | $30,26 | 808,80K |
| 2026-07-24 | $30,37 | +0,07 % | $30,35 | $31,20 | $30,02 | 843,30K |
| 2026-07-23 | $30,35 | -5,01 % | $31,91 | $31,93 | $29,89 | 1,66M |
| 2026-07-22 | $31,95 | -0,90 % | $32,34 | $32,87 | $31,74 | 781,30K |
| 2026-07-21 | $32,24 | -3,42 % | $32,90 | $33,50 | $32,17 | 716,40K |
| 2026-07-20 | $33,38 | +1,58 % | $33,37 | $33,85 | $32,48 | 851,00K |
| 2026-07-17 | $32,86 | -2,49 % | $33,58 | $33,97 | $32,38 | 937,00K |
| 2026-07-16 | $33,70 | +4,92 % | $32,38 | $34,00 | $32,31 | 951,20K |
| 2026-07-15 | $32,12 | -3,25 % | $32,99 | $34,18 | $32,12 | 814,80K |
| 2026-07-14 | $33,20 | -0,15 % | $33,42 | $33,85 | $32,82 | 585,30K |
| 2026-07-13 | $33,25 | -0,72 % | $32,89 | $33,57 | $32,02 | 878,40K |
| 2026-07-10 | $33,49 | -0,36 % | $33,55 | $34,23 | $33,24 | 421,20K |
| 2026-07-09 | $33,61 | -0,83 % | $33,70 | $34,24 | $33,42 | 489,80K |
| 2026-07-08 | $33,89 | -2,78 % | $34,59 | $34,77 | $33,71 | 694,90K |
| 2026-07-07 | $34,86 | +0,64 % | $34,98 | $35,71 | $34,53 | 642,90K |
| 2026-07-06 | $34,64 | -3,29 % | $35,60 | $35,72 | $33,88 | 792,00K |
| 2026-07-02 | $35,82 | -0,33 % | $36,15 | $36,74 | $35,35 | 671,00K |
| 2026-07-01 | $35,94 | -2,26 % | $34,58 | $36,15 | $33,72 | 1,34M |
| 2026-06-30 | $36,77 | +2,62 % | $35,73 | $36,87 | $35,57 | 648,50K |
| 2026-06-29 | $35,83 | -2,61 % | $36,67 | $36,70 | $35,52 | 765,90K |
| 2026-06-26 | $36,79 | +1,71 % | $36,00 | $36,95 | $36,00 | 1,23M |
| 2026-06-25 | $36,17 | +0,42 % | $36,00 | $36,95 | $35,49 | 554,70K |
| 2026-06-24 | $36,02 | +1,98 % | $35,59 | $36,37 | $35,18 | 716,60K |
| 2026-06-23 | $35,32 | +2,82 % | $34,48 | $35,75 | $34,16 | 807,00K |
| 2026-06-22 | $34,35 | -5,81 % | $35,71 | $35,86 | $34,13 | 1,25M |
| 2026-06-18 | $36,47 | +0,14 % | $35,97 | $37,87 | $35,65 | 1,50M |
| 2026-06-17 | $36,42 | +11,41 % | $32,78 | $36,59 | $32,75 | 2,27M |
| 2026-06-16 | $32,69 | -1,42 % | $33,19 | $33,80 | $32,51 | 843,80K |
| 2026-06-15 | $33,16 | +1,72 % | $32,86 | $33,76 | $32,47 | 755,50K |
| 2026-06-12 | $32,60 | +0,80 % | $32,34 | $33,28 | $32,12 | 827,30K |
| 2026-06-11 | $32,34 | +1,92 % | $31,58 | $32,40 | $31,01 | 1,10M |
| 2026-06-10 | $31,73 | -0,56 % | $31,90 | $33,10 | $31,59 | 1,35M |
| 2026-06-09 | $31,91 | +0,82 % | $31,53 | $32,45 | $31,39 | 736,60K |
| 2026-06-08 | $31,65 | -0,85 % | $31,60 | $32,05 | $31,26 | 839,20K |
| 2026-06-05 | $31,92 | -1,12 % | $32,44 | $33,03 | $31,54 | 710,90K |
| 2026-06-04 | $32,28 | +1,32 % | $32,34 | $33,50 | $32,01 | 707,90K |
| 2026-06-03 | $31,86 | +0,25 % | $31,89 | $32,18 | $30,70 | 1,30M |
| 2026-06-02 | $31,78 | -6,75 % | $33,58 | $33,60 | $31,75 | 1,03M |
| 2026-06-01 | $34,08 | -0,38 % | $34,43 | $34,50 | $33,30 | 799,80K |
| 2026-05-29 | $34,21 | -1,27 % | $34,77 | $34,84 | $32,92 | 1,87M |
| 2026-05-28 | $34,65 | +4,24 % | $33,20 | $35,10 | $32,96 | 1,78M |
| 2026-05-27 | $33,24 | +1,65 % | $32,63 | $33,91 | $32,63 | 1,74M |
| 2026-05-26 | $32,70 | -2,10 % | $33,30 | $33,30 | $32,40 | 917,70K |
| 2026-05-22 | $33,40 | +1,98 % | $32,93 | $33,49 | $32,58 | 612,40K |