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 | $22,57 | -1,40 % | $22,93 | $22,57 | $22,57 | 2,86K |
| 2026-09-30 | $22,89 | -1,89 % | $23,25 | $23,56 | $22,70 | 98,10K |
| 2026-09-29 | $23,33 | +1,04 % | $23,00 | $23,65 | $22,70 | 92,60K |
| 2026-09-28 | $23,09 | -1,32 % | $23,34 | $23,34 | $23,00 | 99,00K |
| 2026-09-25 | $23,40 | -1,06 % | $23,60 | $23,60 | $23,04 | 74,80K |
| 2026-09-24 | $23,65 | -0,76 % | $23,83 | $24,07 | $23,03 | 100,20K |
| 2026-09-23 | $23,83 | -0,71 % | $23,88 | $24,34 | $23,49 | 89,20K |
| 2026-09-22 | $24,00 | -0,83 % | $24,42 | $24,67 | $23,95 | 100,90K |
| 2026-09-21 | $24,20 | +0,25 % | $24,12 | $24,56 | $23,74 | 57,20K |
| 2026-09-18 | $24,14 | -1,59 % | $24,53 | $24,99 | $24,07 | 108,00K |
| 2026-09-17 | $24,53 | -0,24 % | $24,86 | $25,51 | $24,39 | 94,40K |
| 2026-09-16 | $24,59 | -0,81 % | $24,82 | $25,30 | $24,22 | 93,50K |
| 2026-09-15 | $24,79 | -2,21 % | $25,16 | $25,24 | $24,78 | 75,80K |
| 2026-09-14 | $25,35 | -0,35 % | $25,59 | $25,66 | $25,11 | 59,10K |
| 2026-09-11 | $25,44 | -1,59 % | $26,16 | $26,17 | $25,33 | 41,50K |
| 2026-09-10 | $25,85 | -0,54 % | $26,10 | $26,10 | $25,73 | 50,20K |
| 2026-09-09 | $25,99 | -0,57 % | $26,27 | $26,60 | $25,96 | 40,90K |
| 2026-09-08 | $26,14 | -0,46 % | $26,30 | $27,00 | $25,93 | 35,20K |
| 2026-09-04 | $26,26 | +0,65 % | $26,05 | $26,44 | $26,05 | 43,30K |
| 2026-09-03 | $26,09 | -0,91 % | $26,66 | $26,76 | $26,03 | 34,30K |
| 2026-09-02 | $26,33 | +1,07 % | $26,28 | $26,72 | $26,28 | 30,00K |
| 2026-09-01 | $26,05 | -0,91 % | $25,96 | $26,38 | $25,84 | 44,20K |
| 2026-08-31 | $26,29 | -1,87 % | $26,50 | $26,80 | $26,25 | 72,40K |
| 2026-08-28 | $26,79 | -0,89 % | $26,87 | $27,17 | $26,33 | 41,60K |
| 2026-08-27 | $27,03 | +0,04 % | $26,93 | $27,41 | $26,93 | 39,10K |
| 2026-08-26 | $27,02 | -1,42 % | $27,12 | $27,46 | $26,88 | 51,70K |
| 2026-08-25 | $27,41 | +0,99 % | $27,41 | $27,57 | $27,02 | 54,90K |
| 2026-08-24 | $27,14 | +1,00 % | $27,14 | $27,41 | $26,95 | 68,20K |
| 2026-08-21 | $26,87 | -0,89 % | $27,27 | $27,88 | $26,74 | 69,50K |
| 2026-08-20 | $27,11 | +0,71 % | $26,69 | $28,06 | $26,11 | 72,60K |
| 2026-08-19 | $26,92 | +1,01 % | $26,68 | $27,11 | $26,32 | 66,70K |
| 2026-08-18 | $26,65 | -2,42 % | $27,09 | $27,27 | $26,41 | 79,50K |
| 2026-08-17 | $27,31 | -1,44 % | $27,42 | $27,80 | $27,03 | 85,60K |
| 2026-08-14 | $27,71 | -3,11 % | $28,60 | $28,60 | $27,50 | 90,90K |
| 2026-08-13 | $28,60 | -1,82 % | $29,13 | $29,49 | $28,22 | 101,70K |
| 2026-08-12 | $29,13 | -0,34 % | $29,23 | $29,61 | $28,65 | 94,30K |
| 2026-08-11 | $29,23 | +1,21 % | $28,85 | $29,30 | $28,79 | 96,60K |
| 2026-08-10 | $28,88 | +2,23 % | $28,25 | $28,94 | $27,54 | 128,80K |
| 2026-08-07 | $28,25 | +4,59 % | $27,53 | $29,18 | $26,97 | 159,00K |
| 2026-08-06 | $27,01 | +0,48 % | $27,01 | $27,62 | $26,31 | 103,40K |
| 2026-08-05 | $26,88 | +1,17 % | $26,57 | $27,12 | $26,27 | 93,20K |
| 2026-08-04 | $26,57 | +1,96 % | $26,17 | $26,74 | $25,59 | 108,10K |
| 2026-08-03 | $26,06 | -0,65 % | $26,23 | $26,61 | $25,96 | 62,10K |
| 2026-07-31 | $26,23 | -0,42 % | $25,90 | $26,37 | $25,70 | 83,90K |
| 2026-07-30 | $26,34 | -0,08 % | $26,36 | $26,46 | $26,17 | 50,70K |
| 2026-07-29 | $26,36 | -0,04 % | $26,37 | $26,59 | $26,05 | 32,20K |
| 2026-07-28 | $26,37 | +0,38 % | $26,27 | $26,47 | $26,11 | 38,10K |
| 2026-07-27 | $26,27 | +0,88 % | $26,18 | $26,59 | $26,18 | 41,50K |
| 2026-07-24 | $26,04 | -0,08 % | $26,19 | $26,46 | $25,94 | 34,60K |
| 2026-07-23 | $26,06 | +0,62 % | $25,66 | $26,06 | $25,52 | 41,40K |
| 2026-07-22 | $25,90 | -1,48 % | $26,04 | $26,21 | $25,81 | 39,20K |
| 2026-07-21 | $26,29 | +1,04 % | $26,00 | $26,49 | $25,97 | 73,20K |
| 2026-07-20 | $26,02 | -1,74 % | $26,81 | $26,92 | $26,00 | 49,70K |
| 2026-07-17 | $26,48 | -0,79 % | $26,53 | $26,89 | $26,23 | 58,50K |
| 2026-07-16 | $26,69 | +0,79 % | $26,50 | $26,75 | $26,23 | 33,40K |
| 2026-07-15 | $26,48 | +1,38 % | $26,34 | $26,54 | $26,08 | 27,40K |
| 2026-07-14 | $26,12 | +1,95 % | $25,98 | $26,25 | $25,81 | 36,10K |
| 2026-07-13 | $25,62 | +0,08 % | $25,81 | $26,30 | $25,55 | 68,20K |
| 2026-07-10 | $25,60 | -0,81 % | $25,97 | $25,97 | $25,38 | 24,10K |
| 2026-07-09 | $25,81 | -0,81 % | $25,93 | $26,16 | $25,72 | 31,90K |
| 2026-07-08 | $26,02 | -1,70 % | $26,32 | $26,42 | $25,81 | 45,30K |
| 2026-07-07 | $26,47 | -1,08 % | $26,50 | $26,80 | $26,25 | 50,00K |
| 2026-07-06 | $26,76 | -1,33 % | $27,18 | $27,18 | $26,26 | 89,60K |
| 2026-07-02 | $27,12 | +1,92 % | $26,90 | $27,42 | $26,82 | 98,30K |
| 2026-07-01 | $26,61 | +0,04 % | $26,60 | $27,37 | $26,44 | 46,40K |
| 2026-06-30 | $26,60 | -2,06 % | $27,12 | $27,12 | $26,50 | 49,30K |
| 2026-06-29 | $27,16 | +0,33 % | $27,24 | $27,29 | $26,12 | 68,80K |
| 2026-06-26 | $27,07 | +2,73 % | $26,47 | $27,26 | $26,47 | 176,90K |
| 2026-06-25 | $26,35 | -2,48 % | $26,98 | $26,98 | $26,20 | 53,80K |
| 2026-06-24 | $27,02 | +5,38 % | $25,95 | $27,09 | $25,86 | 69,90K |
| 2026-06-23 | $25,64 | +0,59 % | $25,39 | $25,86 | $25,30 | 29,40K |
| 2026-06-22 | $25,49 | +2,74 % | $24,88 | $25,76 | $24,24 | 80,80K |
| 2026-06-18 | $24,81 | +2,27 % | $24,40 | $24,90 | $24,14 | 56,80K |
| 2026-06-17 | $24,26 | -2,77 % | $25,00 | $25,00 | $23,96 | 55,20K |
| 2026-06-16 | $24,95 | +2,89 % | $24,25 | $24,98 | $24,25 | 65,30K |
| 2026-06-15 | $24,25 | -1,70 % | $24,51 | $24,67 | $23,72 | 44,30K |
| 2026-06-12 | $24,67 | +1,77 % | $24,07 | $24,83 | $24,07 | 35,40K |
| 2026-06-11 | $24,24 | +0,50 % | $24,41 | $24,55 | $23,90 | 23,90K |
| 2026-06-10 | $24,12 | +0,17 % | $24,11 | $24,55 | $23,91 | 41,10K |
| 2026-06-09 | $24,08 | +1,26 % | $23,99 | $24,70 | $23,71 | 36,60K |
| 2026-06-08 | $23,78 | -0,67 % | $24,05 | $24,18 | $23,65 | 40,90K |
| 2026-06-05 | $23,94 | +0,13 % | $23,65 | $24,84 | $23,32 | 67,90K |
| 2026-06-04 | $23,91 | +1,31 % | $23,65 | $24,38 | $23,52 | 33,20K |
| 2026-06-03 | $23,60 | -2,80 % | $23,95 | $24,51 | $23,52 | 57,40K |
| 2026-06-02 | $24,28 | -1,10 % | $24,42 | $25,88 | $23,52 | 69,80K |
| 2026-06-01 | $24,55 | -2,77 % | $24,94 | $25,23 | $24,32 | 93,90K |
| 2026-05-29 | $25,25 | +3,06 % | $24,41 | $25,54 | $24,33 | 482,90K |
| 2026-05-28 | $24,50 | +2,55 % | $23,80 | $24,76 | $23,80 | 63,70K |
| 2026-05-27 | $23,89 | +0,76 % | $23,69 | $24,50 | $23,69 | 51,70K |
| 2026-05-26 | $23,71 | -1,21 % | $24,30 | $24,61 | $23,51 | 58,30K |