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 | $20,15 | -5,80 % | $21,78 | $21,80 | $20,11 | 12,78M |
| 2026-09-29 | $21,39 | -1,06 % | $22,12 | $22,36 | $21,34 | 11,87M |
| 2026-09-28 | $21,62 | -6,00 % | $22,50 | $22,85 | $21,57 | 12,55M |
| 2026-09-25 | $23,00 | -2,04 % | $23,53 | $23,64 | $22,31 | 16,68M |
| 2026-09-24 | $23,48 | -4,90 % | $24,10 | $24,92 | $23,45 | 21,98M |
| 2026-09-23 | $24,69 | -0,96 % | $24,52 | $25,27 | $24,42 | 16,81M |
| 2026-09-22 | $24,93 | +3,10 % | $23,75 | $25,39 | $23,70 | 19,49M |
| 2026-09-21 | $24,18 | +1,81 % | $24,80 | $25,07 | $23,97 | 21,92M |
| 2026-09-18 | $23,75 | +8,55 % | $22,64 | $24,09 | $22,20 | 24,63M |
| 2026-09-17 | $21,88 | +7,52 % | $21,31 | $22,07 | $20,65 | 17,16M |
| 2026-09-16 | $20,35 | +3,30 % | $20,00 | $20,94 | $19,85 | 16,16M |
| 2026-09-15 | $19,70 | -5,97 % | $20,55 | $20,72 | $19,51 | 13,72M |
| 2026-09-14 | $20,95 | -2,42 % | $20,45 | $21,41 | $20,09 | 11,08M |
| 2026-09-11 | $21,47 | +2,48 % | $21,42 | $22,05 | $20,95 | 11,62M |
| 2026-09-10 | $20,95 | -5,07 % | $21,21 | $21,81 | $20,78 | 10,26M |
| 2026-09-09 | $22,07 | -0,85 % | $22,55 | $22,70 | $21,61 | 14,78M |
| 2026-09-08 | $22,26 | +2,11 % | $21,76 | $22,87 | $21,65 | 14,85M |
| 2026-09-04 | $21,80 | +3,12 % | $20,74 | $21,83 | $20,66 | 15,37M |
| 2026-09-03 | $21,14 | +13,44 % | $18,70 | $21,20 | $18,47 | 23,42M |
| 2026-09-02 | $18,64 | +4,75 % | $17,65 | $18,89 | $17,39 | 13,89M |
| 2026-09-01 | $17,79 | -6,34 % | $18,40 | $18,54 | $17,68 | 15,01M |
| 2026-08-31 | $19,00 | +0,03 % | $18,83 | $19,04 | $18,12 | 11,03M |
| 2026-08-28 | $18,99 | -9,05 % | $20,52 | $20,61 | $18,75 | 17,34M |
| 2026-08-27 | $20,88 | +1,31 % | $21,13 | $21,85 | $20,65 | 15,33M |
| 2026-08-26 | $20,61 | -3,24 % | $20,91 | $21,33 | $20,49 | 9,17M |
| 2026-08-25 | $21,30 | +6,50 % | $19,88 | $21,60 | $19,57 | 16,58M |
| 2026-08-24 | $20,00 | +0,86 % | $20,02 | $20,87 | $19,60 | 15,30M |
| 2026-08-21 | $19,83 | -5,48 % | $21,67 | $22,20 | $19,56 | 27,43M |
| 2026-08-20 | $20,98 | +8,26 % | $19,80 | $21,02 | $19,62 | 22,47M |
| 2026-08-19 | $19,38 | +2,49 % | $18,88 | $19,89 | $17,86 | 22,44M |
| 2026-08-18 | $18,91 | -5,64 % | $19,46 | $19,96 | $18,77 | 16,54M |
| 2026-08-17 | $20,04 | +5,39 % | $18,95 | $20,08 | $18,90 | 17,71M |
| 2026-08-14 | $19,01 | -1,02 % | $18,82 | $19,55 | $18,45 | 17,06M |
| 2026-08-13 | $19,21 | -5,46 % | $19,98 | $20,86 | $19,04 | 24,44M |
| 2026-08-12 | $20,32 | +0,40 % | $21,58 | $22,21 | $20,19 | 34,47M |
| 2026-08-11 | $20,24 | +4,33 % | $23,57 | $23,66 | $19,34 | 76,37M |
| 2026-08-10 | $19,40 | -5,46 % | $20,45 | $20,46 | $19,12 | 20,89M |
| 2026-08-07 | $20,52 | -3,25 % | $21,94 | $22,17 | $20,32 | 12,23M |
| 2026-08-06 | $21,21 | -1,35 % | $21,03 | $22,55 | $20,57 | 16,30M |
| 2026-08-05 | $21,50 | -0,28 % | $22,61 | $23,84 | $21,41 | 29,34M |
| 2026-08-04 | $21,56 | +0,65 % | $21,27 | $22,33 | $20,84 | 17,39M |
| 2026-08-03 | $21,42 | +6,20 % | $19,62 | $21,67 | $19,36 | 16,52M |
| 2026-07-31 | $20,17 | -8,82 % | $22,99 | $23,15 | $20,02 | 20,99M |
| 2026-07-30 | $22,12 | +21,27 % | $20,03 | $22,70 | $19,96 | 25,69M |
| 2026-07-29 | $18,24 | -14,12 % | $21,00 | $21,05 | $18,13 | 23,23M |
| 2026-07-28 | $21,24 | -3,32 % | $21,06 | $21,48 | $20,06 | 16,28M |
| 2026-07-27 | $21,97 | -2,49 % | $22,60 | $22,91 | $21,15 | 13,97M |
| 2026-07-24 | $22,53 | -5,57 % | $23,26 | $23,75 | $22,35 | 14,53M |
| 2026-07-23 | $23,86 | +2,05 % | $23,36 | $25,17 | $23,30 | 24,20M |
| 2026-07-22 | $23,38 | +8,79 % | $20,96 | $23,65 | $20,81 | 28,12M |
| 2026-07-21 | $21,49 | +7,99 % | $20,30 | $21,77 | $20,02 | 17,60M |
| 2026-07-20 | $19,90 | +8,98 % | $18,76 | $20,14 | $18,68 | 19,36M |
| 2026-07-17 | $18,26 | -2,98 % | $18,02 | $19,07 | $17,44 | 16,29M |
| 2026-07-16 | $18,82 | -6,37 % | $19,45 | $19,70 | $18,29 | 17,60M |
| 2026-07-15 | $20,10 | -0,45 % | $20,17 | $20,65 | $19,36 | 13,34M |
| 2026-07-14 | $20,19 | 0,00 % | $21,20 | $21,57 | $19,57 | 13,88M |
| 2026-07-13 | $20,19 | -3,70 % | $20,75 | $20,93 | $19,41 | 16,01M |
| 2026-07-10 | $20,97 | -2,53 % | $21,55 | $21,81 | $20,56 | 12,01M |
| 2026-07-09 | $21,51 | +1,99 % | $22,02 | $22,42 | $21,24 | 14,90M |
| 2026-07-08 | $21,09 | -0,38 % | $21,23 | $21,83 | $20,48 | 14,04M |
| 2026-07-07 | $21,17 | -7,43 % | $22,19 | $22,40 | $20,51 | 12,75M |
| 2026-07-06 | $22,87 | +3,44 % | $22,81 | $24,39 | $22,69 | 17,61M |
| 2026-07-02 | $22,11 | -7,72 % | $23,91 | $24,00 | $21,58 | 18,78M |
| 2026-07-01 | $23,96 | -12,49 % | $26,86 | $26,88 | $23,72 | 21,72M |
| 2026-06-30 | $27,38 | -1,33 % | $27,35 | $27,53 | $26,30 | 16,74M |
| 2026-06-29 | $27,75 | -2,87 % | $28,81 | $29,11 | $26,18 | 19,20M |
| 2026-06-26 | $28,57 | +2,92 % | $27,06 | $28,90 | $26,28 | 28,26M |
| 2026-06-25 | $27,76 | +1,24 % | $28,23 | $28,49 | $25,56 | 16,69M |
| 2026-06-24 | $27,42 | -4,43 % | $28,59 | $28,91 | $26,63 | 14,68M |
| 2026-06-23 | $28,69 | +0,21 % | $27,10 | $29,55 | $26,75 | 11,31M |
| 2026-06-22 | $28,63 | +1,89 % | $28,44 | $30,32 | $28,18 | 15,86M |
| 2026-06-18 | $28,10 | +2,44 % | $28,47 | $28,80 | $27,59 | 14,05M |
| 2026-06-17 | $27,43 | +0,04 % | $27,26 | $28,79 | $27,09 | 11,37M |
| 2026-06-16 | $27,42 | +0,15 % | $27,17 | $28,47 | $27,17 | 12,15M |
| 2026-06-15 | $27,38 | +2,89 % | $28,45 | $28,48 | $27,24 | 10,72M |
| 2026-06-12 | $26,61 | +1,80 % | $26,68 | $27,59 | $26,33 | 10,18M |
| 2026-06-11 | $26,14 | +8,55 % | $24,23 | $26,43 | $24,09 | 15,85M |
| 2026-06-10 | $24,08 | -4,80 % | $24,72 | $25,69 | $23,67 | 17,14M |
| 2026-06-09 | $25,30 | -1,54 % | $26,45 | $27,20 | $23,91 | 19,28M |
| 2026-06-08 | $25,69 | +4,18 % | $25,36 | $26,17 | $24,31 | 12,92M |
| 2026-06-05 | $24,66 | -10,23 % | $26,51 | $26,51 | $23,98 | 18,38M |
| 2026-06-04 | $27,47 | -0,65 % | $26,51 | $28,08 | $26,06 | 16,21M |
| 2026-06-03 | $27,65 | +1,21 % | $27,68 | $28,64 | $27,25 | 16,04M |
| 2026-06-02 | $27,32 | -3,29 % | $28,23 | $28,94 | $26,95 | 17,87M |
| 2026-06-01 | $28,25 | +4,21 % | $26,58 | $28,84 | $25,85 | 18,95M |
| 2026-05-29 | $27,11 | -2,27 % | $27,47 | $27,85 | $26,58 | 18,70M |
| 2026-05-28 | $27,74 | +2,97 % | $26,73 | $28,54 | $26,46 | 19,17M |
| 2026-05-27 | $26,94 | +3,30 % | $26,49 | $27,39 | $25,67 | 16,78M |
| 2026-05-26 | $26,08 | +6,49 % | $25,16 | $26,30 | $25,14 | 16,73M |
| 2026-05-22 | $24,49 | +0,08 % | $24,59 | $25,07 | $24,31 | 11,15M |