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 | $21,73 | -1,00 % | $21,77 | $21,77 | $21,59 | 1,70K |
| 2026-09-30 | $21,95 | +1,36 % | $21,69 | $21,98 | $21,54 | 10,50K |
| 2026-09-29 | $21,66 | -0,71 % | $21,55 | $21,94 | $21,30 | 6,30K |
| 2026-09-28 | $21,81 | -0,73 % | $21,78 | $21,86 | $21,55 | 7,90K |
| 2026-09-25 | $21,97 | -1,26 % | $22,16 | $22,18 | $21,49 | 27,00K |
| 2026-09-24 | $22,25 | -1,37 % | $22,47 | $22,47 | $22,25 | 9,10K |
| 2026-09-23 | $22,56 | -1,61 % | $22,87 | $22,87 | $22,54 | 6,90K |
| 2026-09-22 | $22,93 | -0,30 % | $22,93 | $22,93 | $22,93 | 500 |
| 2026-09-21 | $23,00 | +0,15 % | $23,05 | $23,05 | $23,00 | 500 |
| 2026-09-18 | $22,97 | -0,15 % | $22,93 | $22,97 | $22,93 | 900 |
| 2026-09-17 | $23,00 | +0,52 % | $23,00 | $23,00 | $22,89 | 3,70K |
| 2026-09-16 | $22,88 | -0,02 % | $22,88 | $22,88 | $22,87 | 1,20K |
| 2026-09-15 | $22,89 | -0,20 % | $22,88 | $22,92 | $22,88 | 1,00K |
| 2026-09-14 | $22,93 | -0,39 % | $22,93 | $22,93 | $22,93 | 2,20K |
| 2026-09-11 | $23,02 | -0,41 % | $23,11 | $23,11 | $23,02 | 700 |
| 2026-09-10 | $23,11 | -0,45 % | $23,08 | $23,11 | $23,08 | 600 |
| 2026-09-09 | $23,22 | -0,77 % | $23,00 | $23,22 | $23,00 | 3,30K |
| 2026-09-08 | $23,40 | +0,04 % | $22,90 | $23,40 | $22,90 | 3,80K |
| 2026-09-04 | $23,39 | 0,00 % | $23,08 | $23,39 | $23,08 | 400 |
| 2026-09-03 | $23,39 | 0,00 % | $23,13 | $23,39 | $23,08 | 2,50K |
| 2026-09-02 | $23,39 | +0,73 % | $23,10 | $23,39 | $23,10 | 1,20K |
| 2026-09-01 | $23,22 | -0,85 % | $23,13 | $23,39 | $23,10 | 3,10K |
| 2026-08-31 | $23,42 | 0,00 % | $23,42 | $23,42 | $23,42 | 0 |
| 2026-08-28 | $23,42 | +0,82 % | $23,60 | $23,75 | $23,41 | 10,70K |
| 2026-08-27 | $23,23 | -0,94 % | $23,49 | $23,49 | $23,22 | 3,60K |
| 2026-08-26 | $23,45 | +0,90 % | $23,26 | $23,45 | $23,26 | 900 |
| 2026-08-25 | $23,24 | -1,82 % | $23,24 | $23,24 | $23,24 | 400 |
| 2026-08-24 | $23,67 | +2,16 % | $23,17 | $23,69 | $22,90 | 36,20K |
| 2026-08-21 | $23,17 | +0,72 % | $23,08 | $23,17 | $23,06 | 3,20K |
| 2026-08-20 | $23,00 | -0,24 % | $23,08 | $23,08 | $22,98 | 1,20K |
| 2026-08-19 | $23,06 | -0,56 % | $23,06 | $23,06 | $23,06 | 400 |
| 2026-08-18 | $23,19 | -0,17 % | $23,21 | $23,21 | $22,88 | 2,00K |
| 2026-08-17 | $23,23 | +0,84 % | $23,16 | $23,25 | $23,16 | 1,20K |
| 2026-08-14 | $23,04 | 0,00 % | $23,04 | $23,04 | $23,04 | 0 |
| 2026-08-13 | $23,04 | +0,17 % | $23,04 | $23,04 | $23,04 | 1,10K |
| 2026-08-12 | $23,00 | 0,00 % | $23,00 | $23,00 | $23,00 | 0 |
| 2026-08-11 | $23,00 | -0,49 % | $23,15 | $23,15 | $23,00 | 700 |
| 2026-08-10 | $23,11 | +0,41 % | $22,99 | $23,20 | $22,99 | 3,40K |
| 2026-08-07 | $23,01 | -0,70 % | $23,10 | $23,20 | $23,01 | 1,50K |
| 2026-08-06 | $23,18 | +0,20 % | $23,07 | $23,18 | $22,94 | 1,20K |
| 2026-08-05 | $23,13 | +0,52 % | $23,10 | $23,13 | $22,95 | 1,80K |
| 2026-08-04 | $23,01 | -0,26 % | $22,94 | $23,03 | $22,94 | 1,40K |
| 2026-08-03 | $23,07 | +0,48 % | $22,84 | $23,07 | $22,84 | 3,40K |
| 2026-07-31 | $22,96 | -0,82 % | $23,12 | $23,12 | $22,96 | 4,90K |
| 2026-07-30 | $23,15 | +0,65 % | $23,14 | $23,15 | $23,14 | 700 |
| 2026-07-29 | $23,00 | -0,33 % | $23,01 | $23,01 | $22,88 | 1,10K |
| 2026-07-28 | $23,08 | -0,45 % | $23,05 | $23,13 | $23,05 | 2,30K |
| 2026-07-27 | $23,18 | 0,00 % | $23,00 | $23,18 | $23,00 | 500 |
| 2026-07-24 | $23,18 | 0,00 % | $23,18 | $23,18 | $23,18 | 0 |
| 2026-07-23 | $23,18 | -0,09 % | $23,17 | $23,30 | $23,15 | 3,40K |
| 2026-07-22 | $23,20 | 0,00 % | $23,20 | $23,20 | $23,20 | 0 |
| 2026-07-21 | $23,20 | 0,00 % | $23,20 | $23,20 | $23,20 | 0 |
| 2026-07-20 | $23,20 | -1,28 % | $23,25 | $23,25 | $23,20 | 500 |
| 2026-07-17 | $23,50 | +1,40 % | $23,50 | $23,50 | $23,50 | 200 |
| 2026-07-16 | $23,17 | -1,38 % | $23,07 | $23,17 | $23,07 | 1,10K |
| 2026-07-15 | $23,50 | +0,86 % | $23,70 | $23,70 | $23,50 | 6,40K |
| 2026-07-14 | $23,30 | 0,00 % | $23,30 | $23,30 | $23,30 | 0 |
| 2026-07-13 | $23,30 | -1,19 % | $23,26 | $23,34 | $23,26 | 3,50K |
| 2026-07-10 | $23,58 | +0,04 % | $23,58 | $23,59 | $23,52 | 2,50K |
| 2026-07-09 | $23,57 | +1,16 % | $23,55 | $23,61 | $23,39 | 4,30K |
| 2026-07-08 | $23,30 | -0,85 % | $23,28 | $23,30 | $23,28 | 1,30K |
| 2026-07-07 | $23,50 | +1,51 % | $23,25 | $23,50 | $23,25 | 6,50K |
| 2026-07-06 | $23,15 | -0,07 % | $23,15 | $23,16 | $23,15 | 800 |
| 2026-07-02 | $23,17 | +0,81 % | $23,00 | $23,21 | $22,93 | 9,60K |
| 2026-07-01 | $22,98 | +1,68 % | $22,73 | $23,00 | $22,73 | 4,40K |
| 2026-06-30 | $22,60 | -1,09 % | $22,90 | $23,13 | $22,54 | 32,40K |
| 2026-06-29 | $22,85 | +0,11 % | $22,81 | $22,89 | $22,81 | 2,60K |
| 2026-06-26 | $22,83 | +0,46 % | $22,96 | $22,96 | $22,81 | 2,20K |
| 2026-06-25 | $22,72 | -1,05 % | $22,93 | $22,93 | $22,72 | 7,80K |
| 2026-06-24 | $22,96 | -0,86 % | $23,12 | $23,12 | $22,92 | 5,20K |
| 2026-06-23 | $23,16 | -0,92 % | $23,18 | $23,32 | $23,16 | 3,90K |
| 2026-06-22 | $23,38 | -0,06 % | $23,25 | $23,38 | $23,25 | 1,00K |
| 2026-06-18 | $23,39 | 0,00 % | $23,39 | $23,39 | $23,39 | 0 |
| 2026-06-17 | $23,39 | 0,00 % | $23,39 | $23,39 | $23,39 | 0 |
| 2026-06-16 | $23,39 | +0,43 % | $23,34 | $23,48 | $23,34 | 4,60K |
| 2026-06-15 | $23,29 | +0,13 % | $23,19 | $23,39 | $23,19 | 7,70K |
| 2026-06-12 | $23,26 | -0,66 % | $23,03 | $23,26 | $23,03 | 1,20K |
| 2026-06-11 | $23,41 | +0,49 % | $23,30 | $23,41 | $23,30 | 1,90K |
| 2026-06-10 | $23,30 | 0,00 % | $23,30 | $23,35 | $23,29 | 2,00K |
| 2026-06-09 | $23,30 | +1,33 % | $23,05 | $23,31 | $22,88 | 8,90K |
| 2026-06-08 | $23,00 | +0,20 % | $23,00 | $23,03 | $22,80 | 1,70K |
| 2026-06-05 | $22,95 | +0,31 % | $22,92 | $23,27 | $22,80 | 5,00K |
| 2026-06-04 | $22,88 | -1,25 % | $23,10 | $23,10 | $22,87 | 9,90K |
| 2026-06-03 | $23,17 | -0,04 % | $23,18 | $23,18 | $23,16 | 400 |
| 2026-06-02 | $23,18 | +0,17 % | $23,32 | $23,35 | $23,11 | 1,00K |
| 2026-06-01 | $23,14 | -1,32 % | $23,06 | $23,21 | $23,06 | 6,30K |
| 2026-05-29 | $23,45 | +0,86 % | $23,45 | $23,45 | $23,45 | 200 |
| 2026-05-28 | $23,25 | 0,00 % | $23,17 | $23,25 | $23,17 | 400 |
| 2026-05-27 | $23,25 | +0,61 % | $23,25 | $23,25 | $23,25 | 900 |
| 2026-05-26 | $23,11 | -1,32 % | $23,50 | $23,50 | $23,11 | 500 |