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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,58 | +0,27 % | $22,57 | $22,98 | $22,48 | 1,26M |
| 2026-09-29 | $22,52 | -1,36 % | $22,85 | $22,97 | $22,50 | 1,38M |
| 2026-09-28 | $22,83 | -1,72 % | $23,25 | $23,25 | $22,72 | 1,79M |
| 2026-09-25 | $23,23 | +0,74 % | $23,20 | $23,35 | $23,07 | 1,44M |
| 2026-09-24 | $23,06 | +0,74 % | $22,94 | $23,11 | $22,73 | 1,14M |
| 2026-09-23 | $22,89 | +1,73 % | $22,63 | $23,25 | $22,45 | 2,12M |
| 2026-09-22 | $22,50 | -0,66 % | $22,75 | $22,91 | $22,50 | 1,24M |
| 2026-09-21 | $22,65 | -1,05 % | $22,96 | $23,06 | $22,65 | 1,20M |
| 2026-09-18 | $22,89 | +0,04 % | $22,84 | $22,94 | $22,59 | 2,58M |
| 2026-09-17 | $22,88 | +0,31 % | $23,01 | $23,08 | $22,80 | 995,60K |
| 2026-09-16 | $22,81 | -1,68 % | $23,20 | $23,22 | $22,43 | 2,06M |
| 2026-09-15 | $23,20 | -0,22 % | $23,08 | $23,37 | $22,95 | 1,08M |
| 2026-09-14 | $23,25 | +0,26 % | $23,13 | $23,43 | $23,13 | 986,60K |
| 2026-09-11 | $23,19 | +0,26 % | $23,27 | $23,46 | $22,98 | 963,70K |
| 2026-09-10 | $23,13 | +0,92 % | $23,17 | $23,20 | $22,75 | 1,24M |
| 2026-09-09 | $22,92 | -1,25 % | $23,09 | $23,18 | $22,83 | 1,31M |
| 2026-09-08 | $23,21 | -2,03 % | $23,45 | $23,56 | $23,19 | 1,49M |
| 2026-09-04 | $23,69 | +3,09 % | $23,42 | $23,99 | $23,27 | 2,34M |
| 2026-09-03 | $22,98 | +1,37 % | $22,84 | $23,10 | $22,70 | 1,27M |
| 2026-09-02 | $22,67 | +1,98 % | $22,36 | $22,81 | $22,34 | 953,90K |
| 2026-09-01 | $22,23 | -1,55 % | $22,55 | $22,70 | $22,17 | 1,06M |
| 2026-08-31 | $22,58 | -0,48 % | $22,69 | $22,69 | $22,49 | 996,10K |
| 2026-08-28 | $22,69 | 0,00 % | $22,79 | $22,85 | $22,57 | 1,00M |
| 2026-08-27 | $22,69 | -0,48 % | $22,62 | $22,76 | $22,44 | 597,90K |
| 2026-08-26 | $22,80 | +0,44 % | $22,74 | $22,90 | $22,54 | 639,50K |
| 2026-08-25 | $22,70 | -1,18 % | $22,99 | $23,04 | $22,64 | 1,16M |
| 2026-08-24 | $22,97 | -0,17 % | $23,01 | $23,22 | $22,90 | 1,14M |
| 2026-08-21 | $23,01 | +0,13 % | $23,12 | $23,23 | $22,84 | 793,30K |
| 2026-08-20 | $22,98 | -0,30 % | $23,16 | $23,16 | $22,73 | 1,03M |
| 2026-08-19 | $23,05 | -2,66 % | $23,76 | $23,84 | $22,98 | 1,10M |
| 2026-08-18 | $23,68 | -1,09 % | $23,97 | $24,05 | $23,55 | 832,00K |
| 2026-08-17 | $23,94 | -0,58 % | $24,02 | $24,18 | $23,86 | 860,90K |
| 2026-08-14 | $24,08 | +0,58 % | $23,94 | $24,11 | $23,86 | 2,72M |
| 2026-08-13 | $23,94 | +0,42 % | $24,01 | $24,12 | $23,90 | 831,00K |
| 2026-08-12 | $23,84 | +0,59 % | $23,78 | $23,89 | $23,68 | 1,04M |
| 2026-08-11 | $23,70 | +0,72 % | $23,58 | $23,84 | $23,58 | 826,00K |
| 2026-08-10 | $23,53 | +0,30 % | $23,36 | $23,60 | $23,33 | 941,20K |
| 2026-08-07 | $23,46 | -0,38 % | $23,47 | $23,69 | $23,37 | 1,30M |
| 2026-08-06 | $23,55 | -2,00 % | $24,28 | $24,32 | $23,52 | 1,68M |
| 2026-08-05 | $24,03 | -0,37 % | $24,24 | $24,25 | $24,01 | 955,80K |
| 2026-08-04 | $24,12 | +1,09 % | $23,90 | $24,25 | $23,78 | 1,37M |
| 2026-08-03 | $23,86 | +1,14 % | $23,63 | $23,99 | $23,52 | 1,27M |
| 2026-07-31 | $23,59 | +0,77 % | $23,41 | $23,67 | $23,32 | 1,88M |
| 2026-07-30 | $23,41 | -0,21 % | $23,56 | $23,66 | $23,29 | 1,40M |
| 2026-07-29 | $23,46 | -0,09 % | $23,38 | $23,58 | $23,27 | 1,38M |
| 2026-07-28 | $23,48 | +2,22 % | $23,15 | $23,49 | $23,03 | 1,16M |
| 2026-07-27 | $22,97 | -0,91 % | $23,33 | $23,50 | $22,96 | 1,19M |
| 2026-07-24 | $23,18 | +0,74 % | $23,01 | $23,38 | $22,98 | 1,04M |
| 2026-07-23 | $23,01 | -0,43 % | $22,77 | $23,01 | $22,63 | 1,52M |
| 2026-07-22 | $23,11 | +1,18 % | $22,84 | $23,15 | $22,70 | 2,21M |
| 2026-07-21 | $22,84 | +1,02 % | $22,59 | $22,86 | $22,40 | 1,67M |
| 2026-07-20 | $22,61 | -1,48 % | $22,91 | $23,03 | $22,51 | 2,28M |
| 2026-07-17 | $22,95 | -1,29 % | $22,19 | $23,52 | $22,19 | 4,36M |
| 2026-07-16 | $23,25 | +0,09 % | $23,23 | $23,91 | $23,07 | 3,52M |
| 2026-07-15 | $23,23 | +1,35 % | $22,95 | $23,40 | $22,92 | 1,14M |
| 2026-07-14 | $22,92 | -0,26 % | $22,98 | $23,15 | $22,86 | 845,40K |
| 2026-07-13 | $22,98 | +0,52 % | $22,95 | $23,00 | $22,69 | 1,01M |
| 2026-07-10 | $22,86 | +0,62 % | $22,81 | $22,97 | $22,68 | 925,40K |
| 2026-07-09 | $22,72 | +2,16 % | $22,35 | $22,81 | $22,24 | 952,00K |
| 2026-07-08 | $22,24 | -2,24 % | $22,69 | $22,71 | $22,10 | 1,16M |
| 2026-07-07 | $22,75 | -0,09 % | $22,85 | $22,95 | $22,72 | 942,40K |
| 2026-07-06 | $22,77 | -0,31 % | $22,70 | $22,95 | $22,63 | 1,13M |
| 2026-07-02 | $22,84 | -1,64 % | $23,35 | $23,40 | $22,72 | 1,10M |
| 2026-07-01 | $23,22 | +2,52 % | $22,70 | $23,37 | $22,61 | 1,40M |
| 2026-06-30 | $22,65 | -0,09 % | $22,68 | $22,78 | $22,59 | 1,42M |
| 2026-06-29 | $22,67 | -1,13 % | $22,86 | $22,99 | $22,53 | 1,44M |
| 2026-06-26 | $22,93 | -0,17 % | $23,05 | $23,12 | $22,69 | 4,31M |
| 2026-06-25 | $22,97 | +1,19 % | $22,74 | $23,10 | $22,73 | 1,47M |
| 2026-06-24 | $22,70 | +0,98 % | $22,42 | $22,83 | $22,41 | 1,97M |
| 2026-06-23 | $22,48 | +1,40 % | $22,17 | $22,52 | $22,11 | 1,28M |
| 2026-06-22 | $22,17 | +1,23 % | $21,88 | $22,28 | $21,88 | 1,35M |
| 2026-06-18 | $21,90 | +0,88 % | $21,95 | $22,09 | $21,73 | 2,36M |
| 2026-06-17 | $21,71 | -1,59 % | $22,03 | $22,22 | $21,49 | 1,38M |
| 2026-06-16 | $22,06 | +0,27 % | $22,15 | $22,39 | $21,94 | 1,47M |
| 2026-06-15 | $22,00 | -2,27 % | $22,32 | $22,59 | $21,94 | 1,27M |
| 2026-06-12 | $22,51 | +1,44 % | $22,35 | $22,62 | $22,32 | 1,01M |
| 2026-06-11 | $22,19 | +1,09 % | $22,00 | $22,28 | $21,83 | 1,24M |
| 2026-06-10 | $21,95 | +1,11 % | $21,87 | $22,08 | $21,69 | 3,29M |
| 2026-06-09 | $21,71 | +0,51 % | $21,79 | $22,18 | $21,63 | 2,99M |
| 2026-06-08 | $21,60 | +0,09 % | $21,72 | $21,90 | $21,60 | 1,06M |
| 2026-06-05 | $21,58 | +0,19 % | $21,64 | $21,87 | $21,54 | 1,18M |
| 2026-06-04 | $21,54 | +3,36 % | $21,22 | $21,59 | $21,18 | 884,70K |
| 2026-06-03 | $20,84 | -2,57 % | $21,33 | $21,33 | $20,81 | 1,02M |
| 2026-06-02 | $21,39 | +1,62 % | $20,94 | $21,47 | $20,85 | 1,28M |
| 2026-06-01 | $21,05 | -1,86 % | $21,29 | $21,48 | $20,87 | 1,16M |
| 2026-05-29 | $21,45 | -0,14 % | $21,48 | $21,57 | $21,35 | 1,61M |
| 2026-05-28 | $21,48 | +0,61 % | $21,33 | $21,50 | $21,07 | 820,30K |
| 2026-05-27 | $21,35 | -1,25 % | $21,60 | $21,75 | $21,25 | 1,37M |
| 2026-05-26 | $21,62 | +1,31 % | $21,38 | $21,66 | $21,31 | 860,20K |
| 2026-05-22 | $21,34 | 0,00 % | $21,41 | $21,50 | $21,29 | 689,80K |