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 | $19,85 | -2,36 % | $20,32 | $20,33 | $19,66 | 802,94K |
| 2026-09-30 | $20,33 | +3,41 % | $19,86 | $20,45 | $19,43 | 4,35M |
| 2026-09-29 | $19,66 | +0,56 % | $19,61 | $20,38 | $19,38 | 3,66M |
| 2026-09-28 | $19,55 | -1,61 % | $19,90 | $20,13 | $19,35 | 2,78M |
| 2026-09-25 | $19,87 | +1,69 % | $19,49 | $20,13 | $19,13 | 2,88M |
| 2026-09-24 | $19,54 | -4,96 % | $20,65 | $20,65 | $19,10 | 9,82M |
| 2026-09-23 | $20,56 | -3,11 % | $20,75 | $20,87 | $19,92 | 8,82M |
| 2026-09-22 | $21,22 | -1,62 % | $22,52 | $22,92 | $21,18 | 4,62M |
| 2026-09-21 | $21,57 | -7,42 % | $23,01 | $23,24 | $21,39 | 5,16M |
| 2026-09-18 | $23,30 | -7,72 % | $25,17 | $25,48 | $23,27 | 6,23M |
| 2026-09-17 | $25,25 | -2,47 % | $25,96 | $26,15 | $25,18 | 2,78M |
| 2026-09-16 | $25,89 | -0,69 % | $26,10 | $26,44 | $25,73 | 2,16M |
| 2026-09-15 | $26,07 | -0,57 % | $26,21 | $26,67 | $25,81 | 3,05M |
| 2026-09-14 | $26,22 | -0,79 % | $26,80 | $27,14 | $26,10 | 1,45M |
| 2026-09-11 | $26,43 | +0,27 % | $26,85 | $27,29 | $26,34 | 2,18M |
| 2026-09-10 | $26,36 | -1,35 % | $26,64 | $27,54 | $26,01 | 1,79M |
| 2026-09-09 | $26,72 | -1,11 % | $26,81 | $27,23 | $26,20 | 2,67M |
| 2026-09-08 | $27,02 | +1,27 % | $26,61 | $27,31 | $25,99 | 5,88M |
| 2026-09-04 | $26,68 | -0,34 % | $26,42 | $26,91 | $26,18 | 1,12M |
| 2026-09-03 | $26,77 | +2,29 % | $26,56 | $27,09 | $26,33 | 2,31M |
| 2026-09-02 | $26,17 | +1,63 % | $25,62 | $27,09 | $25,59 | 3,02M |
| 2026-09-01 | $25,75 | -0,04 % | $25,56 | $26,25 | $25,16 | 2,58M |
| 2026-08-31 | $25,76 | -2,46 % | $26,21 | $26,58 | $25,61 | 2,06M |
| 2026-08-28 | $26,41 | +0,80 % | $26,45 | $27,23 | $26,05 | 2,53M |
| 2026-08-27 | $26,20 | -0,68 % | $26,27 | $26,34 | $25,89 | 1,02M |
| 2026-08-26 | $26,38 | +1,27 % | $26,00 | $26,59 | $25,60 | 1,13M |
| 2026-08-25 | $26,05 | -1,40 % | $26,45 | $26,74 | $25,97 | 1,33M |
| 2026-08-24 | $26,42 | +2,40 % | $25,87 | $26,65 | $25,61 | 1,36M |
| 2026-08-21 | $25,80 | +0,74 % | $25,55 | $25,85 | $24,77 | 2,51M |
| 2026-08-20 | $25,61 | -0,43 % | $25,86 | $26,65 | $25,43 | 1,63M |
| 2026-08-19 | $25,72 | +4,77 % | $24,70 | $25,81 | $24,40 | 2,35M |
| 2026-08-18 | $24,55 | -3,54 % | $25,47 | $25,57 | $24,51 | 2,20M |
| 2026-08-17 | $25,45 | -0,51 % | $25,54 | $25,91 | $25,18 | 1,49M |
| 2026-08-14 | $25,58 | +3,94 % | $24,72 | $25,72 | $24,72 | 1,57M |
| 2026-08-13 | $24,61 | +1,36 % | $24,43 | $24,98 | $24,39 | 1,91M |
| 2026-08-12 | $24,28 | -3,46 % | $25,26 | $25,51 | $24,18 | 1,39M |
| 2026-08-11 | $25,15 | +1,74 % | $25,09 | $25,49 | $24,92 | 1,27M |
| 2026-08-10 | $24,72 | -0,64 % | $24,78 | $25,05 | $24,50 | 1,72M |
| 2026-08-07 | $24,88 | -0,80 % | $25,44 | $26,13 | $24,85 | 2,41M |
| 2026-08-06 | $25,08 | -3,24 % | $25,98 | $26,02 | $24,94 | 5,67M |
| 2026-08-05 | $25,92 | -8,70 % | $28,61 | $28,80 | $25,81 | 4,53M |
| 2026-08-04 | $28,39 | +0,82 % | $28,25 | $28,72 | $27,94 | 2,31M |
| 2026-08-03 | $28,16 | +4,65 % | $26,65 | $28,93 | $26,31 | 5,23M |
| 2026-07-31 | $26,91 | +0,56 % | $26,71 | $27,58 | $26,24 | 4,72M |
| 2026-07-30 | $26,76 | -13,03 % | $28,38 | $28,62 | $25,59 | 6,59M |
| 2026-07-29 | $30,77 | +0,26 % | $30,68 | $31,56 | $30,22 | 2,64M |
| 2026-07-28 | $30,69 | -2,94 % | $31,86 | $32,00 | $30,51 | 1,96M |
| 2026-07-27 | $31,62 | +0,60 % | $31,93 | $32,15 | $31,41 | 1,88M |
| 2026-07-24 | $31,43 | +0,35 % | $31,63 | $32,00 | $31,01 | 2,44M |
| 2026-07-23 | $31,32 | +0,35 % | $31,42 | $31,75 | $30,61 | 2,36M |
| 2026-07-22 | $31,21 | -7,25 % | $33,33 | $33,47 | $31,15 | 3,16M |
| 2026-07-21 | $33,65 | -2,52 % | $34,03 | $34,50 | $33,29 | 2,14M |
| 2026-07-20 | $34,52 | +6,22 % | $33,15 | $34,53 | $33,01 | 3,87M |
| 2026-07-17 | $32,50 | -0,91 % | $32,69 | $32,78 | $31,50 | 2,56M |
| 2026-07-16 | $32,80 | -0,39 % | $32,79 | $33,68 | $32,35 | 1,66M |
| 2026-07-15 | $32,93 | -1,73 % | $33,76 | $34,39 | $32,81 | 2,58M |
| 2026-07-14 | $33,51 | -1,96 % | $34,25 | $34,51 | $33,31 | 2,09M |
| 2026-07-13 | $34,18 | +2,34 % | $33,78 | $34,38 | $33,55 | 3,50M |
| 2026-07-10 | $33,40 | +2,36 % | $32,79 | $33,52 | $32,70 | 1,36M |
| 2026-07-09 | $32,63 | -0,34 % | $33,03 | $33,42 | $31,82 | 2,27M |
| 2026-07-08 | $32,74 | +1,33 % | $32,25 | $32,86 | $31,97 | 1,75M |
| 2026-07-07 | $32,31 | +0,28 % | $32,22 | $32,50 | $31,91 | 1,58M |
| 2026-07-06 | $32,22 | +1,70 % | $32,30 | $32,52 | $31,35 | 1,87M |
| 2026-07-02 | $31,68 | +1,34 % | $31,40 | $31,75 | $30,83 | 2,42M |
| 2026-07-01 | $31,26 | +5,11 % | $29,95 | $31,68 | $29,95 | 2,91M |
| 2026-06-30 | $29,74 | -5,04 % | $31,33 | $31,63 | $29,28 | 3,35M |
| 2026-06-29 | $31,32 | -0,76 % | $31,51 | $31,85 | $30,85 | 2,81M |
| 2026-06-26 | $31,56 | +3,95 % | $30,19 | $31,65 | $30,19 | 5,11M |
| 2026-06-25 | $30,36 | +1,78 % | $30,22 | $31,04 | $29,99 | 1,99M |
| 2026-06-24 | $29,83 | +1,08 % | $29,60 | $30,35 | $29,21 | 2,01M |
| 2026-06-23 | $29,51 | -3,31 % | $29,92 | $30,34 | $29,19 | 2,20M |
| 2026-06-22 | $30,52 | +4,92 % | $28,73 | $30,92 | $28,63 | 3,74M |
| 2026-06-18 | $29,09 | +2,86 % | $28,22 | $29,47 | $27,82 | 18,87M |
| 2026-06-17 | $28,28 | -2,55 % | $28,83 | $29,35 | $28,10 | 3,19M |
| 2026-06-16 | $29,02 | -3,65 % | $30,24 | $30,96 | $29,01 | 3,50M |
| 2026-06-15 | $30,12 | +1,76 % | $30,00 | $30,14 | $29,23 | 2,40M |
| 2026-06-12 | $29,60 | +0,99 % | $29,44 | $29,80 | $28,99 | 2,33M |
| 2026-06-11 | $29,31 | +1,70 % | $28,88 | $29,45 | $28,80 | 2,01M |
| 2026-06-10 | $28,82 | +4,46 % | $27,54 | $29,21 | $27,39 | 3,47M |
| 2026-06-09 | $27,59 | +5,55 % | $26,19 | $27,88 | $26,15 | 2,05M |
| 2026-06-08 | $26,14 | 0,00 % | $26,91 | $27,34 | $26,14 | 3,95M |
| 2026-06-05 | $26,14 | -0,34 % | $26,42 | $26,72 | $26,09 | 1,34M |
| 2026-06-04 | $26,23 | +3,19 % | $25,56 | $26,25 | $25,50 | 1,54M |
| 2026-06-03 | $25,42 | -0,04 % | $25,44 | $25,48 | $24,66 | 1,49M |
| 2026-06-02 | $25,43 | +0,16 % | $25,15 | $25,56 | $24,93 | 1,82M |
| 2026-06-01 | $25,39 | +0,20 % | $25,21 | $25,98 | $25,11 | 1,70M |
| 2026-05-29 | $25,34 | -3,91 % | $26,02 | $26,32 | $25,22 | 1,92M |
| 2026-05-28 | $26,37 | -2,62 % | $27,16 | $27,26 | $26,32 | 1,57M |
| 2026-05-27 | $27,08 | +3,60 % | $26,35 | $27,26 | $26,20 | 2,36M |
| 2026-05-26 | $26,14 | -3,40 % | $27,02 | $27,24 | $26,10 | 1,54M |