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 | $26,98 | -0,07 % | $26,92 | $27,12 | $26,25 | 42,49K |
| 2026-09-30 | $27,00 | -1,75 % | $27,46 | $27,47 | $26,98 | 31,70K |
| 2026-09-29 | $27,48 | -0,33 % | $27,86 | $27,86 | $27,46 | 22,20K |
| 2026-09-28 | $27,57 | +0,04 % | $27,30 | $27,85 | $27,09 | 39,40K |
| 2026-09-25 | $27,56 | +1,17 % | $27,11 | $27,67 | $26,95 | 33,50K |
| 2026-09-24 | $27,24 | -0,62 % | $27,45 | $27,56 | $26,88 | 42,30K |
| 2026-09-23 | $27,41 | -3,45 % | $28,45 | $28,45 | $27,32 | 34,20K |
| 2026-09-22 | $28,39 | +0,46 % | $28,63 | $29,39 | $28,38 | 35,00K |
| 2026-09-21 | $28,26 | +0,86 % | $28,41 | $28,62 | $27,60 | 39,20K |
| 2026-09-18 | $28,02 | -1,62 % | $28,40 | $28,56 | $27,89 | 122,70K |
| 2026-09-17 | $28,48 | +1,90 % | $28,36 | $29,72 | $28,36 | 31,80K |
| 2026-09-16 | $27,95 | -2,07 % | $28,66 | $28,92 | $27,94 | 49,60K |
| 2026-09-15 | $28,54 | -3,06 % | $29,38 | $29,38 | $28,51 | 62,70K |
| 2026-09-14 | $29,44 | +1,20 % | $29,04 | $29,62 | $28,86 | 27,90K |
| 2026-09-11 | $29,09 | +1,64 % | $28,88 | $29,24 | $28,76 | 30,70K |
| 2026-09-10 | $28,62 | +0,32 % | $28,22 | $28,68 | $28,04 | 34,70K |
| 2026-09-09 | $28,53 | -1,76 % | $28,76 | $28,86 | $28,00 | 54,60K |
| 2026-09-08 | $29,04 | -1,06 % | $29,29 | $29,82 | $28,64 | 68,60K |
| 2026-09-04 | $29,35 | +2,12 % | $28,53 | $29,38 | $28,43 | 34,20K |
| 2026-09-03 | $28,74 | -2,38 % | $29,81 | $29,99 | $28,47 | 32,40K |
| 2026-09-02 | $29,44 | +1,41 % | $29,05 | $29,99 | $28,72 | 49,00K |
| 2026-09-01 | $29,03 | -0,34 % | $28,87 | $29,33 | $28,74 | 44,70K |
| 2026-08-31 | $29,13 | -3,48 % | $30,37 | $30,37 | $28,84 | 54,20K |
| 2026-08-28 | $30,18 | +2,20 % | $29,45 | $30,81 | $29,31 | 67,80K |
| 2026-08-27 | $29,53 | -0,51 % | $29,42 | $29,71 | $29,17 | 58,90K |
| 2026-08-26 | $29,68 | -2,14 % | $30,25 | $30,36 | $29,35 | 70,50K |
| 2026-08-25 | $30,33 | -1,40 % | $30,74 | $30,94 | $29,77 | 71,80K |
| 2026-08-24 | $30,76 | -0,71 % | $31,16 | $31,30 | $30,45 | 109,50K |
| 2026-08-21 | $30,98 | +0,62 % | $31,19 | $31,19 | $30,44 | 75,10K |
| 2026-08-20 | $30,79 | -1,75 % | $31,25 | $31,33 | $30,31 | 154,30K |
| 2026-08-19 | $31,34 | +1,29 % | $30,94 | $32,00 | $30,71 | 48,20K |
| 2026-08-18 | $30,94 | -0,48 % | $31,20 | $31,89 | $30,65 | 74,80K |
| 2026-08-17 | $31,09 | +0,71 % | $31,06 | $31,30 | $30,29 | 51,20K |
| 2026-08-14 | $30,87 | +2,66 % | $30,08 | $30,96 | $29,09 | 72,40K |
| 2026-08-13 | $30,07 | +7,20 % | $28,24 | $30,07 | $28,10 | 117,00K |
| 2026-08-12 | $28,05 | +2,19 % | $27,70 | $28,05 | $27,14 | 45,00K |
| 2026-08-11 | $27,45 | +1,37 % | $27,12 | $27,81 | $27,12 | 48,80K |
| 2026-08-10 | $27,08 | -3,53 % | $28,00 | $28,00 | $26,44 | 48,90K |
| 2026-08-07 | $28,07 | +6,97 % | $26,57 | $28,53 | $26,39 | 101,10K |
| 2026-08-06 | $26,24 | +1,12 % | $25,99 | $26,80 | $25,98 | 66,20K |
| 2026-08-05 | $25,95 | +1,76 % | $25,66 | $26,07 | $25,28 | 24,50K |
| 2026-08-04 | $25,50 | +1,35 % | $25,34 | $25,88 | $25,29 | 44,80K |
| 2026-08-03 | $25,16 | +0,28 % | $25,26 | $25,90 | $25,07 | 40,90K |
| 2026-07-31 | $25,09 | -2,45 % | $25,81 | $26,19 | $25,00 | 44,90K |
| 2026-07-30 | $25,72 | -2,83 % | $26,39 | $26,43 | $25,72 | 18,90K |
| 2026-07-29 | $26,47 | -0,23 % | $26,31 | $26,70 | $26,04 | 46,00K |
| 2026-07-28 | $26,53 | +1,03 % | $26,26 | $26,96 | $26,10 | 33,70K |
| 2026-07-27 | $26,26 | +0,73 % | $26,20 | $26,81 | $26,14 | 21,10K |
| 2026-07-24 | $26,07 | +0,81 % | $25,86 | $26,60 | $25,41 | 39,60K |
| 2026-07-23 | $25,86 | -2,38 % | $25,97 | $26,00 | $25,24 | 44,20K |
| 2026-07-22 | $26,49 | +0,11 % | $26,25 | $26,62 | $26,25 | 32,50K |
| 2026-07-21 | $26,46 | +0,42 % | $26,27 | $26,66 | $26,25 | 19,60K |
| 2026-07-20 | $26,35 | +0,65 % | $26,41 | $26,60 | $26,08 | 23,60K |
| 2026-07-17 | $26,18 | -2,71 % | $26,63 | $26,84 | $25,81 | 50,00K |
| 2026-07-16 | $26,91 | +1,97 % | $26,38 | $27,00 | $26,38 | 22,70K |
| 2026-07-15 | $26,39 | +0,38 % | $26,31 | $26,94 | $26,22 | 26,80K |
| 2026-07-14 | $26,29 | -0,79 % | $26,46 | $26,65 | $26,12 | 38,90K |
| 2026-07-13 | $26,50 | -0,82 % | $26,77 | $27,20 | $26,35 | 41,30K |
| 2026-07-10 | $26,72 | +1,67 % | $26,44 | $27,10 | $26,15 | 29,90K |
| 2026-07-09 | $26,28 | +1,12 % | $25,99 | $26,44 | $25,35 | 50,60K |
| 2026-07-08 | $25,99 | -2,62 % | $26,35 | $26,35 | $25,43 | 34,90K |
| 2026-07-07 | $26,69 | -1,48 % | $27,10 | $27,21 | $26,67 | 37,10K |
| 2026-07-06 | $27,09 | -1,28 % | $27,42 | $27,49 | $26,70 | 24,60K |
| 2026-07-02 | $27,44 | -1,08 % | $27,72 | $28,12 | $27,27 | 19,90K |
| 2026-07-01 | $27,74 | +1,54 % | $27,46 | $28,16 | $27,34 | 44,00K |
| 2026-06-30 | $27,32 | -0,15 % | $26,99 | $27,53 | $26,76 | 47,30K |
| 2026-06-29 | $27,36 | +1,37 % | $27,32 | $27,84 | $26,50 | 58,50K |
| 2026-06-26 | $26,99 | -0,26 % | $27,14 | $27,37 | $26,60 | 212,40K |
| 2026-06-25 | $27,06 | -2,98 % | $27,85 | $27,85 | $26,91 | 43,40K |
| 2026-06-24 | $27,89 | +3,64 % | $27,21 | $28,37 | $27,03 | 40,90K |
| 2026-06-23 | $26,91 | -0,59 % | $27,09 | $27,29 | $26,56 | 38,20K |
| 2026-06-22 | $27,07 | -4,24 % | $28,06 | $28,45 | $27,06 | 38,30K |
| 2026-06-18 | $28,27 | +2,80 % | $27,75 | $28,92 | $27,19 | 94,80K |
| 2026-06-17 | $27,50 | +0,29 % | $27,37 | $28,32 | $26,96 | 62,50K |
| 2026-06-16 | $27,42 | -0,15 % | $27,70 | $27,81 | $27,21 | 37,00K |
| 2026-06-15 | $27,46 | +0,44 % | $27,71 | $27,79 | $27,12 | 46,50K |
| 2026-06-12 | $27,34 | +1,60 % | $26,93 | $27,80 | $26,83 | 56,70K |
| 2026-06-11 | $26,91 | +6,20 % | $25,49 | $26,96 | $25,19 | 69,40K |
| 2026-06-10 | $25,34 | -0,59 % | $25,67 | $25,98 | $25,06 | 40,10K |
| 2026-06-09 | $25,49 | +2,95 % | $24,97 | $25,79 | $24,88 | 65,70K |
| 2026-06-08 | $24,76 | +0,41 % | $24,79 | $25,40 | $24,61 | 29,90K |
| 2026-06-05 | $24,66 | -1,79 % | $24,86 | $25,06 | $24,47 | 25,40K |
| 2026-06-04 | $25,11 | +2,83 % | $24,92 | $25,84 | $24,42 | 68,70K |
| 2026-06-03 | $24,42 | -2,59 % | $24,92 | $24,92 | $24,34 | 31,80K |
| 2026-06-02 | $25,07 | -1,69 % | $25,56 | $25,56 | $25,03 | 29,30K |
| 2026-06-01 | $25,50 | +0,51 % | $25,26 | $25,88 | $25,00 | 48,40K |
| 2026-05-29 | $25,37 | +0,59 % | $25,11 | $26,48 | $24,74 | 131,10K |
| 2026-05-28 | $25,22 | +2,81 % | $24,52 | $25,22 | $23,79 | 42,70K |
| 2026-05-27 | $24,53 | +1,74 % | $24,15 | $25,17 | $24,03 | 39,10K |
| 2026-05-26 | $24,11 | -0,78 % | $24,48 | $24,48 | $23,60 | 63,00K |