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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,71 | +0,42 % | $21,50 | $21,75 | $21,40 | 372,58K |
| 2026-09-30 | $21,62 | -2,04 % | $22,14 | $22,15 | $21,59 | 1,27M |
| 2026-09-29 | $22,07 | -0,05 % | $21,94 | $22,27 | $21,87 | 1,18M |
| 2026-09-28 | $22,08 | +1,89 % | $21,59 | $22,20 | $21,42 | 2,17M |
| 2026-09-25 | $21,67 | +0,37 % | $21,68 | $21,73 | $21,42 | 1,36M |
| 2026-09-24 | $21,59 | -1,60 % | $21,97 | $22,14 | $21,57 | 1,27M |
| 2026-09-23 | $21,94 | -1,04 % | $22,12 | $22,80 | $21,86 | 1,41M |
| 2026-09-22 | $22,17 | +0,36 % | $22,44 | $22,58 | $22,15 | 1,37M |
| 2026-09-21 | $22,09 | -0,14 % | $22,12 | $22,25 | $21,88 | 1,43M |
| 2026-09-18 | $22,12 | -2,51 % | $22,61 | $22,62 | $22,06 | 1,77M |
| 2026-09-17 | $22,69 | +1,16 % | $22,49 | $22,75 | $22,36 | 1,40M |
| 2026-09-16 | $22,43 | +2,23 % | $22,00 | $22,46 | $22,00 | 1,64M |
| 2026-09-15 | $21,94 | +0,50 % | $21,76 | $22,00 | $21,58 | 1,43M |
| 2026-09-14 | $21,83 | +0,37 % | $21,85 | $22,14 | $21,78 | 1,41M |
| 2026-09-11 | $21,75 | +0,83 % | $21,79 | $21,80 | $21,26 | 1,58M |
| 2026-09-10 | $21,57 | +0,09 % | $21,69 | $21,81 | $21,51 | 1,85M |
| 2026-09-09 | $21,55 | -1,46 % | $21,68 | $21,99 | $21,53 | 1,85M |
| 2026-09-08 | $21,87 | +0,09 % | $21,70 | $22,05 | $21,56 | 2,06M |
| 2026-09-04 | $21,85 | +0,09 % | $21,78 | $22,10 | $21,74 | 2,36M |
| 2026-09-03 | $21,83 | -3,11 % | $22,53 | $22,61 | $21,76 | 2,38M |
| 2026-09-02 | $22,53 | -0,66 % | $22,77 | $22,86 | $22,50 | 1,82M |
| 2026-09-01 | $22,68 | -2,03 % | $23,15 | $23,25 | $22,61 | 2,12M |
| 2026-08-31 | $23,15 | -3,74 % | $23,91 | $24,33 | $22,98 | 1,58M |
| 2026-08-28 | $24,05 | -0,62 % | $24,20 | $24,40 | $23,73 | 1,67M |
| 2026-08-27 | $24,20 | -1,67 % | $24,31 | $24,56 | $24,09 | 895,70K |
| 2026-08-26 | $24,61 | +0,20 % | $24,64 | $24,83 | $24,42 | 1,42M |
| 2026-08-25 | $24,56 | -2,89 % | $25,25 | $25,28 | $24,40 | 1,50M |
| 2026-08-24 | $25,29 | -0,71 % | $25,47 | $25,85 | $25,27 | 931,00K |
| 2026-08-21 | $25,47 | -0,12 % | $25,55 | $25,65 | $25,33 | 1,06M |
| 2026-08-20 | $25,50 | -2,22 % | $25,76 | $25,92 | $25,43 | 1,03M |
| 2026-08-19 | $26,08 | +1,24 % | $25,98 | $26,36 | $25,95 | 1,08M |
| 2026-08-18 | $25,76 | -0,58 % | $26,08 | $26,29 | $25,72 | 1,85M |
| 2026-08-17 | $25,91 | -1,30 % | $25,78 | $26,13 | $25,55 | 1,40M |
| 2026-08-14 | $26,25 | -0,23 % | $26,27 | $26,42 | $26,12 | 843,20K |
| 2026-08-13 | $26,31 | +0,30 % | $26,46 | $26,58 | $26,21 | 1,00M |
| 2026-08-12 | $26,23 | +0,38 % | $26,05 | $26,35 | $25,93 | 1,18M |
| 2026-08-11 | $26,13 | 0,00 % | $25,96 | $26,25 | $25,92 | 1,03M |
| 2026-08-10 | $26,13 | -1,47 % | $26,28 | $26,49 | $25,76 | 1,29M |
| 2026-08-07 | $26,52 | +0,87 % | $26,38 | $26,66 | $26,21 | 937,10K |
| 2026-08-06 | $26,29 | -1,76 % | $26,76 | $26,94 | $26,19 | 1,62M |
| 2026-08-05 | $26,76 | +1,71 % | $26,31 | $26,87 | $26,17 | 1,13M |
| 2026-08-04 | $26,31 | +4,28 % | $25,30 | $26,33 | $25,22 | 1,21M |
| 2026-08-03 | $25,23 | +1,16 % | $25,14 | $25,60 | $24,99 | 1,26M |
| 2026-07-31 | $24,94 | -1,27 % | $25,14 | $25,42 | $24,90 | 1,09M |
| 2026-07-30 | $25,26 | -1,71 % | $25,64 | $25,94 | $25,12 | 1,57M |
| 2026-07-29 | $25,70 | -0,43 % | $24,72 | $26,06 | $24,62 | 1,72M |
| 2026-07-28 | $25,81 | +1,22 % | $25,96 | $26,48 | $25,61 | 1,69M |
| 2026-07-27 | $25,50 | -0,43 % | $25,71 | $25,89 | $25,44 | 989,60K |
| 2026-07-24 | $25,61 | +1,59 % | $25,33 | $25,77 | $25,22 | 1,38M |
| 2026-07-23 | $25,21 | -2,96 % | $25,66 | $25,77 | $25,13 | 1,08M |
| 2026-07-22 | $25,98 | +0,58 % | $25,99 | $26,14 | $25,85 | 767,20K |
| 2026-07-21 | $25,83 | -0,88 % | $25,91 | $26,05 | $25,60 | 864,40K |
| 2026-07-20 | $26,06 | -0,69 % | $26,26 | $26,45 | $26,00 | 876,90K |
| 2026-07-17 | $26,24 | -0,98 % | $26,70 | $26,83 | $26,13 | 861,30K |
| 2026-07-16 | $26,50 | +1,15 % | $26,20 | $26,77 | $26,20 | 1,22M |
| 2026-07-15 | $26,20 | 0,00 % | $26,12 | $26,56 | $26,07 | 1,16M |
| 2026-07-14 | $26,20 | -0,38 % | $26,32 | $26,42 | $25,83 | 922,10K |
| 2026-07-13 | $26,30 | +0,11 % | $26,39 | $26,84 | $26,14 | 846,30K |
| 2026-07-10 | $26,27 | +0,92 % | $26,26 | $26,77 | $26,10 | 1,02M |
| 2026-07-09 | $26,03 | +1,32 % | $25,69 | $26,29 | $25,45 | 1,22M |
| 2026-07-08 | $25,69 | -1,95 % | $26,13 | $26,17 | $25,31 | 1,31M |
| 2026-07-07 | $26,20 | -0,98 % | $26,77 | $26,88 | $26,08 | 1,54M |
| 2026-07-06 | $26,46 | -2,65 % | $27,23 | $27,27 | $26,24 | 1,28M |
| 2026-07-02 | $27,18 | +0,18 % | $27,28 | $27,32 | $26,88 | 1,42M |
| 2026-07-01 | $27,13 | +1,04 % | $26,85 | $27,25 | $26,85 | 1,31M |
| 2026-06-30 | $26,85 | -1,00 % | $26,97 | $27,01 | $26,49 | 1,63M |
| 2026-06-29 | $27,12 | +1,12 % | $26,70 | $27,13 | $26,51 | 1,86M |
| 2026-06-26 | $26,82 | +1,94 % | $26,31 | $26,92 | $26,24 | 1,98M |
| 2026-06-25 | $26,31 | +2,25 % | $25,82 | $26,43 | $25,78 | 1,91M |
| 2026-06-24 | $25,73 | +5,06 % | $24,67 | $25,85 | $24,67 | 1,71M |
| 2026-06-23 | $24,49 | +2,86 % | $24,00 | $24,76 | $23,87 | 1,26M |
| 2026-06-22 | $23,81 | -0,25 % | $23,73 | $24,25 | $23,67 | 1,50M |
| 2026-06-18 | $23,87 | +2,31 % | $23,39 | $23,92 | $23,31 | 1,51M |
| 2026-06-17 | $23,33 | -1,23 % | $23,54 | $23,78 | $23,14 | 1,17M |
| 2026-06-16 | $23,62 | +0,81 % | $23,52 | $23,91 | $23,47 | 954,90K |
| 2026-06-15 | $23,43 | -0,42 % | $23,51 | $23,76 | $23,33 | 770,10K |
| 2026-06-12 | $23,53 | +0,47 % | $23,52 | $23,70 | $23,46 | 725,30K |
| 2026-06-11 | $23,42 | -0,13 % | $23,41 | $23,71 | $23,19 | 877,40K |
| 2026-06-10 | $23,45 | +1,82 % | $23,12 | $23,50 | $23,08 | 1,08M |
| 2026-06-09 | $23,03 | +2,58 % | $22,60 | $23,07 | $22,50 | 1,08M |
| 2026-06-08 | $22,45 | -0,04 % | $22,29 | $22,69 | $22,19 | 976,10K |
| 2026-06-05 | $22,46 | +3,60 % | $21,79 | $22,61 | $21,79 | 916,20K |
| 2026-06-04 | $21,68 | +0,65 % | $21,82 | $21,95 | $21,42 | 940,50K |
| 2026-06-03 | $21,54 | -0,14 % | $21,57 | $21,79 | $21,45 | 1,02M |
| 2026-06-02 | $21,57 | +0,98 % | $21,39 | $21,63 | $21,29 | 864,90K |
| 2026-06-01 | $21,36 | -1,43 % | $21,50 | $21,50 | $21,00 | 1,02M |
| 2026-05-29 | $21,67 | -1,95 % | $21,99 | $21,99 | $21,58 | 1,22M |
| 2026-05-28 | $22,10 | +0,23 % | $22,01 | $22,18 | $21,84 | 1,12M |
| 2026-05-27 | $22,05 | +1,10 % | $21,90 | $22,36 | $21,90 | 926,00K |
| 2026-05-26 | $21,81 | +0,09 % | $21,77 | $21,92 | $21,68 | 1,04M |