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 | $22,31 | -0,84 % | $22,58 | $22,82 | $22,31 | 905,40K |
| 2026-09-29 | $22,50 | -1,57 % | $22,74 | $22,99 | $22,32 | 1,01M |
| 2026-09-28 | $22,86 | -1,04 % | $23,07 | $23,19 | $22,82 | 690,20K |
| 2026-09-25 | $23,10 | -1,91 % | $23,55 | $23,70 | $22,91 | 875,20K |
| 2026-09-24 | $23,55 | +2,57 % | $22,96 | $23,89 | $22,96 | 762,80K |
| 2026-09-23 | $22,96 | -3,81 % | $23,87 | $23,90 | $22,84 | 973,90K |
| 2026-09-22 | $23,87 | -1,45 % | $24,22 | $24,35 | $23,49 | 1,55M |
| 2026-09-21 | $24,22 | -2,93 % | $24,83 | $25,10 | $24,19 | 1,11M |
| 2026-09-18 | $24,95 | -0,20 % | $24,78 | $25,37 | $24,55 | 4,39M |
| 2026-09-17 | $25,00 | -2,61 % | $25,67 | $26,00 | $25,00 | 1,66M |
| 2026-09-16 | $25,67 | -3,06 % | $26,75 | $26,75 | $25,51 | 1,61M |
| 2026-09-15 | $26,48 | +0,95 % | $26,23 | $26,52 | $25,90 | 1,35M |
| 2026-09-14 | $26,23 | +5,60 % | $25,20 | $26,49 | $25,20 | 2,53M |
| 2026-09-11 | $24,84 | +1,60 % | $24,45 | $24,97 | $24,36 | 1,34M |
| 2026-09-10 | $24,45 | -1,05 % | $24,76 | $24,99 | $24,16 | 1,09M |
| 2026-09-09 | $24,71 | +1,02 % | $24,46 | $24,76 | $24,12 | 1,43M |
| 2026-09-08 | $24,46 | -0,85 % | $24,67 | $24,72 | $24,15 | 1,18M |
| 2026-09-04 | $24,67 | -0,24 % | $24,36 | $24,81 | $24,30 | 1,16M |
| 2026-09-03 | $24,73 | +2,27 % | $24,35 | $25,09 | $24,10 | 2,28M |
| 2026-09-02 | $24,18 | +3,82 % | $23,25 | $24,22 | $23,16 | 2,23M |
| 2026-09-01 | $23,29 | +0,17 % | $23,29 | $23,64 | $23,19 | 1,16M |
| 2026-08-31 | $23,25 | -0,98 % | $23,40 | $23,50 | $23,11 | 1,44M |
| 2026-08-28 | $23,48 | +0,09 % | $23,49 | $23,75 | $23,39 | 726,60K |
| 2026-08-27 | $23,46 | +0,47 % | $23,16 | $23,50 | $23,08 | 520,80K |
| 2026-08-26 | $23,35 | +1,26 % | $23,06 | $23,55 | $22,73 | 728,90K |
| 2026-08-25 | $23,06 | -2,45 % | $23,56 | $23,73 | $23,02 | 653,70K |
| 2026-08-24 | $23,64 | +3,96 % | $22,76 | $23,75 | $22,47 | 785,60K |
| 2026-08-21 | $22,74 | +0,98 % | $22,79 | $23,16 | $22,51 | 865,80K |
| 2026-08-20 | $22,52 | +0,18 % | $22,47 | $22,81 | $22,19 | 656,20K |
| 2026-08-19 | $22,48 | +0,99 % | $22,22 | $22,75 | $22,10 | 719,90K |
| 2026-08-18 | $22,26 | +3,06 % | $21,65 | $22,42 | $21,65 | 613,30K |
| 2026-08-17 | $21,60 | -1,50 % | $21,81 | $22,25 | $21,51 | 915,50K |
| 2026-08-14 | $21,93 | +1,57 % | $21,56 | $21,98 | $21,51 | 803,60K |
| 2026-08-13 | $21,59 | +3,01 % | $21,36 | $21,79 | $21,17 | 696,10K |
| 2026-08-12 | $20,96 | +1,65 % | $20,62 | $21,21 | $20,40 | 697,20K |
| 2026-08-11 | $20,62 | -0,19 % | $20,61 | $20,76 | $20,38 | 627,10K |
| 2026-08-10 | $20,66 | -2,22 % | $20,88 | $21,28 | $20,64 | 671,20K |
| 2026-08-07 | $21,13 | -0,94 % | $21,02 | $21,49 | $20,88 | 695,60K |
| 2026-08-06 | $21,33 | +2,84 % | $21,00 | $21,38 | $20,76 | 860,10K |
| 2026-08-05 | $20,74 | +0,44 % | $20,65 | $20,97 | $20,59 | 816,00K |
| 2026-08-04 | $20,65 | 0,00 % | $20,56 | $20,69 | $20,30 | 845,50K |
| 2026-08-03 | $20,65 | +3,41 % | $20,35 | $20,66 | $20,05 | 1,16M |
| 2026-07-31 | $19,97 | -1,29 % | $19,93 | $20,43 | $19,64 | 969,80K |
| 2026-07-30 | $20,23 | -8,63 % | $22,27 | $22,65 | $20,17 | 1,42M |
| 2026-07-29 | $22,14 | +3,46 % | $21,50 | $23,00 | $21,30 | 3,04M |
| 2026-07-28 | $21,40 | +2,64 % | $20,95 | $21,46 | $20,76 | 1,03M |
| 2026-07-27 | $20,85 | +2,91 % | $20,51 | $21,00 | $20,49 | 820,80K |
| 2026-07-24 | $20,26 | +2,79 % | $19,85 | $20,38 | $19,75 | 614,30K |
| 2026-07-23 | $19,71 | -0,53 % | $19,75 | $19,76 | $19,21 | 817,40K |
| 2026-07-22 | $19,82 | -3,62 % | $20,36 | $20,61 | $19,79 | 957,40K |
| 2026-07-21 | $20,56 | -2,28 % | $20,87 | $21,44 | $20,10 | 1,22M |
| 2026-07-20 | $21,04 | +2,63 % | $20,61 | $21,31 | $20,50 | 742,50K |
| 2026-07-17 | $20,50 | -0,49 % | $20,54 | $21,26 | $20,47 | 848,30K |
| 2026-07-16 | $20,60 | +4,36 % | $19,80 | $20,61 | $19,80 | 1,33M |
| 2026-07-15 | $19,74 | -5,46 % | $20,87 | $20,87 | $19,45 | 1,50M |
| 2026-07-14 | $20,88 | -2,34 % | $21,42 | $21,54 | $20,75 | 1,12M |
| 2026-07-13 | $21,38 | +0,66 % | $21,39 | $21,60 | $20,84 | 977,50K |
| 2026-07-10 | $21,24 | +2,07 % | $20,91 | $21,27 | $20,72 | 791,40K |
| 2026-07-09 | $20,81 | +1,66 % | $20,47 | $20,89 | $20,26 | 1,44M |
| 2026-07-08 | $20,47 | -1,49 % | $20,95 | $20,95 | $20,34 | 1,56M |
| 2026-07-07 | $20,78 | -0,91 % | $20,99 | $21,39 | $20,57 | 1,12M |
| 2026-07-06 | $20,97 | -1,32 % | $20,83 | $21,02 | $20,02 | 1,82M |
| 2026-07-02 | $21,25 | +6,30 % | $20,00 | $21,79 | $19,99 | 3,41M |
| 2026-07-01 | $19,99 | +3,20 % | $19,58 | $19,99 | $19,46 | 2,04M |
| 2026-06-30 | $19,37 | -1,82 % | $19,73 | $19,87 | $19,26 | 1,62M |
| 2026-06-29 | $19,73 | +3,35 % | $18,92 | $19,90 | $18,80 | 1,88M |
| 2026-06-26 | $19,09 | +5,70 % | $18,25 | $19,24 | $18,20 | 3,21M |
| 2026-06-25 | $18,06 | -1,37 % | $18,34 | $18,51 | $18,01 | 823,40K |
| 2026-06-24 | $18,31 | +4,75 % | $17,54 | $18,83 | $17,25 | 2,18M |
| 2026-06-23 | $17,48 | +3,19 % | $17,10 | $17,64 | $16,98 | 1,40M |
| 2026-06-22 | $16,94 | +2,17 % | $16,96 | $17,06 | $16,43 | 1,27M |
| 2026-06-18 | $16,58 | -1,54 % | $17,08 | $17,08 | $16,25 | 1,46M |
| 2026-06-17 | $16,84 | -0,41 % | $16,91 | $17,24 | $16,74 | 825,70K |
| 2026-06-16 | $16,91 | +1,74 % | $16,78 | $17,08 | $16,72 | 708,60K |
| 2026-06-15 | $16,62 | -0,48 % | $16,83 | $16,88 | $16,45 | 670,40K |
| 2026-06-12 | $16,70 | -1,42 % | $17,08 | $17,21 | $16,68 | 582,20K |
| 2026-06-11 | $16,94 | -0,94 % | $17,10 | $17,51 | $16,94 | 748,60K |
| 2026-06-10 | $17,10 | +2,33 % | $16,83 | $17,27 | $16,71 | 921,20K |
| 2026-06-09 | $16,71 | +1,27 % | $16,58 | $16,93 | $16,46 | 693,90K |
| 2026-06-08 | $16,50 | -1,43 % | $16,72 | $16,83 | $16,49 | 429,80K |
| 2026-06-05 | $16,74 | +4,43 % | $16,36 | $16,93 | $16,35 | 895,10K |
| 2026-06-04 | $16,03 | -0,99 % | $16,44 | $16,68 | $16,00 | 835,70K |
| 2026-06-03 | $16,19 | -6,85 % | $17,23 | $17,28 | $16,13 | 1,29M |
| 2026-06-02 | $17,38 | -2,52 % | $17,80 | $17,97 | $17,36 | 785,10K |
| 2026-06-01 | $17,83 | -1,11 % | $17,79 | $18,27 | $17,73 | 823,00K |
| 2026-05-29 | $18,03 | -1,37 % | $18,23 | $18,25 | $17,85 | 1,30M |
| 2026-05-28 | $18,28 | -2,19 % | $18,64 | $18,80 | $18,25 | 725,50K |
| 2026-05-27 | $18,69 | +0,43 % | $18,68 | $19,15 | $18,57 | 1,88M |
| 2026-05-26 | $18,61 | -0,11 % | $18,70 | $18,80 | $18,32 | 808,80K |
| 2026-05-22 | $18,63 | +0,11 % | $18,77 | $18,83 | $18,44 | 712,80K |