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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,40 | +1,24 % | $20,55 | $20,56 | $20,40 | 1,70K |
| 2026-09-29 | $20,15 | -2,66 % | $20,56 | $20,56 | $20,10 | 7,90K |
| 2026-09-28 | $20,70 | -1,71 % | $20,60 | $20,80 | $20,60 | 2,80K |
| 2026-09-25 | $21,06 | -1,13 % | $21,15 | $21,15 | $20,63 | 8,50K |
| 2026-09-24 | $21,30 | -0,98 % | $21,36 | $21,36 | $21,05 | 2,50K |
| 2026-09-23 | $21,51 | -0,65 % | $21,43 | $21,51 | $21,41 | 1,00K |
| 2026-09-22 | $21,65 | -0,05 % | $21,65 | $21,65 | $21,65 | 400 |
| 2026-09-21 | $21,66 | +0,32 % | $21,69 | $21,69 | $21,66 | 500 |
| 2026-09-18 | $21,59 | -0,28 % | $21,58 | $21,59 | $21,58 | 1,40K |
| 2026-09-17 | $21,65 | +0,28 % | $21,57 | $21,75 | $21,55 | 4,20K |
| 2026-09-16 | $21,59 | 0,00 % | $21,55 | $21,62 | $21,55 | 1,20K |
| 2026-09-15 | $21,59 | -0,46 % | $21,59 | $21,59 | $21,35 | 4,00K |
| 2026-09-14 | $21,69 | -2,25 % | $22,10 | $22,10 | $21,68 | 1,00K |
| 2026-09-11 | $22,19 | +1,37 % | $21,75 | $22,19 | $21,60 | 3,60K |
| 2026-09-10 | $21,89 | -0,05 % | $21,95 | $21,95 | $21,72 | 12,20K |
| 2026-09-09 | $21,90 | -1,79 % | $21,90 | $22,15 | $21,90 | 2,50K |
| 2026-09-08 | $22,30 | -1,11 % | $22,25 | $22,35 | $22,25 | 2,30K |
| 2026-09-04 | $22,55 | +2,59 % | $22,00 | $22,55 | $22,00 | 9,10K |
| 2026-09-03 | $21,98 | +1,10 % | $21,85 | $21,98 | $21,84 | 6,80K |
| 2026-09-02 | $21,74 | -0,05 % | $21,75 | $21,78 | $21,71 | 4,40K |
| 2026-09-01 | $21,75 | -1,49 % | $21,60 | $21,75 | $21,60 | 1,60K |
| 2026-08-31 | $22,08 | -1,43 % | $22,08 | $22,08 | $22,08 | 400 |
| 2026-08-28 | $22,40 | +0,76 % | $22,23 | $22,48 | $22,23 | 10,90K |
| 2026-08-27 | $22,23 | +0,36 % | $22,22 | $22,23 | $22,22 | 800 |
| 2026-08-26 | $22,15 | +0,59 % | $21,95 | $22,15 | $21,95 | 11,10K |
| 2026-08-25 | $22,02 | -0,45 % | $22,02 | $22,02 | $22,02 | 300 |
| 2026-08-24 | $22,12 | +0,09 % | $22,12 | $22,12 | $22,12 | 300 |
| 2026-08-21 | $22,10 | -0,09 % | $22,12 | $22,12 | $22,10 | 900 |
| 2026-08-20 | $22,12 | +1,10 % | $22,00 | $22,12 | $22,00 | 800 |
| 2026-08-19 | $21,88 | 0,00 % | $21,88 | $21,88 | $21,88 | 700 |
| 2026-08-18 | $21,88 | 0,00 % | $21,88 | $21,88 | $21,88 | 0 |
| 2026-08-17 | $21,88 | -1,44 % | $21,60 | $22,18 | $21,60 | 1,50K |
| 2026-08-14 | $22,20 | +0,77 % | $22,33 | $22,33 | $22,10 | 2,10K |
| 2026-08-13 | $22,03 | +0,87 % | $21,84 | $22,09 | $21,60 | 6,40K |
| 2026-08-12 | $21,84 | +0,41 % | $21,84 | $21,84 | $21,84 | 400 |
| 2026-08-11 | $21,75 | -0,05 % | $21,80 | $21,80 | $21,75 | 400 |
| 2026-08-10 | $21,76 | -0,18 % | $21,75 | $21,79 | $21,75 | 2,40K |
| 2026-08-07 | $21,80 | -0,37 % | $21,78 | $21,84 | $21,78 | 4,00K |
| 2026-08-06 | $21,88 | -0,07 % | $22,09 | $22,09 | $21,88 | 2,00K |
| 2026-08-05 | $21,90 | +0,67 % | $21,90 | $21,90 | $21,90 | 1,00K |
| 2026-08-04 | $21,75 | 0,00 % | $21,75 | $21,75 | $21,75 | 600 |
| 2026-08-03 | $21,75 | +0,51 % | $21,61 | $21,82 | $21,61 | 2,60K |
| 2026-07-31 | $21,64 | -0,09 % | $21,66 | $21,66 | $21,60 | 9,30K |
| 2026-07-30 | $21,66 | -0,81 % | $21,68 | $21,76 | $21,65 | 3,30K |
| 2026-07-29 | $21,84 | -0,08 % | $21,76 | $21,84 | $21,63 | 2,90K |
| 2026-07-28 | $21,85 | 0,00 % | $21,85 | $21,85 | $21,85 | 0 |
| 2026-07-27 | $21,85 | -0,18 % | $21,85 | $21,85 | $21,85 | 600 |
| 2026-07-24 | $21,90 | -0,21 % | $22,08 | $22,08 | $21,80 | 1,80K |
| 2026-07-23 | $21,94 | -0,54 % | $21,90 | $21,94 | $21,90 | 1,90K |
| 2026-07-22 | $22,06 | +0,36 % | $21,75 | $22,06 | $21,75 | 2,50K |
| 2026-07-21 | $21,98 | +0,27 % | $21,92 | $22,07 | $21,92 | 3,70K |
| 2026-07-20 | $21,92 | +0,09 % | $21,92 | $21,92 | $21,92 | 300 |
| 2026-07-17 | $21,90 | -0,82 % | $22,17 | $22,17 | $21,90 | 2,10K |
| 2026-07-16 | $22,08 | -0,88 % | $22,08 | $22,08 | $22,08 | 500 |
| 2026-07-15 | $22,27 | +0,79 % | $22,18 | $22,27 | $22,18 | 1,30K |
| 2026-07-14 | $22,10 | 0,00 % | $22,01 | $22,10 | $22,01 | 800 |
| 2026-07-13 | $22,10 | 0,00 % | $22,16 | $22,23 | $22,00 | 5,30K |
| 2026-07-10 | $22,10 | -1,12 % | $22,24 | $22,24 | $21,91 | 2,40K |
| 2026-07-09 | $22,35 | +0,59 % | $22,17 | $22,35 | $22,17 | 1,60K |
| 2026-07-08 | $22,22 | -0,98 % | $22,24 | $22,39 | $22,22 | 2,20K |
| 2026-07-07 | $22,44 | +0,81 % | $22,38 | $22,70 | $22,38 | 2,00K |
| 2026-07-06 | $22,26 | +1,18 % | $22,26 | $22,26 | $22,26 | 700 |
| 2026-07-02 | $22,00 | +0,82 % | $21,82 | $22,00 | $21,80 | 2,90K |
| 2026-07-01 | $21,82 | +1,25 % | $21,67 | $22,08 | $21,67 | 3,00K |
| 2026-06-30 | $21,55 | -1,40 % | $22,02 | $22,46 | $21,50 | 34,90K |
| 2026-06-29 | $21,85 | +0,16 % | $21,82 | $21,85 | $21,69 | 2,10K |
| 2026-06-26 | $21,82 | -0,91 % | $22,01 | $22,02 | $21,82 | 2,00K |
| 2026-06-25 | $22,02 | -0,32 % | $22,08 | $22,08 | $21,88 | 1,80K |
| 2026-06-24 | $22,09 | -0,54 % | $22,11 | $22,12 | $21,92 | 2,50K |
| 2026-06-23 | $22,21 | 0,00 % | $22,23 | $22,23 | $22,21 | 500 |
| 2026-06-22 | $22,21 | -1,20 % | $22,35 | $22,40 | $22,21 | 1,50K |
| 2026-06-18 | $22,48 | -0,53 % | $22,50 | $22,50 | $22,45 | 1,40K |
| 2026-06-17 | $22,60 | -0,13 % | $22,66 | $22,75 | $22,60 | 2,20K |
| 2026-06-16 | $22,63 | +1,34 % | $22,58 | $22,67 | $22,58 | 6,20K |
| 2026-06-15 | $22,33 | -0,67 % | $22,02 | $22,33 | $22,02 | 1,10K |
| 2026-06-12 | $22,48 | 0,00 % | $22,48 | $22,48 | $22,48 | 0 |
| 2026-06-11 | $22,48 | +0,81 % | $22,21 | $22,48 | $22,21 | 1,70K |
| 2026-06-10 | $22,30 | +0,63 % | $22,36 | $22,36 | $22,30 | 800 |
| 2026-06-09 | $22,16 | +0,75 % | $22,16 | $22,16 | $22,16 | 600 |
| 2026-06-08 | $22,00 | 0,00 % | $22,13 | $22,15 | $21,80 | 3,30K |
| 2026-06-05 | $22,00 | -0,02 % | $22,29 | $22,29 | $21,94 | 1,40K |
| 2026-06-04 | $22,00 | -0,77 % | $22,20 | $22,30 | $22,00 | 1,40K |
| 2026-06-03 | $22,17 | -0,02 % | $22,25 | $22,31 | $22,17 | 1,20K |
| 2026-06-02 | $22,17 | -0,16 % | $22,21 | $22,25 | $22,10 | 3,70K |
| 2026-06-01 | $22,21 | +0,50 % | $22,45 | $22,45 | $22,17 | 8,60K |
| 2026-05-29 | $22,10 | -2,71 % | $22,57 | $22,60 | $21,90 | 20,00K |
| 2026-05-28 | $22,72 | +0,20 % | $22,72 | $22,72 | $22,72 | 700 |
| 2026-05-27 | $22,67 | -0,13 % | $22,67 | $22,67 | $22,66 | 1,00K |
| 2026-05-26 | $22,70 | +1,41 % | $22,43 | $22,70 | $22,43 | 2,50K |
| 2026-05-22 | $22,39 | -0,16 % | $22,24 | $22,39 | $22,24 | 600 |