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 | $21,75 | -7,72 % | $23,64 | $23,68 | $21,49 | 154,92K |
| 2026-09-30 | $23,57 | +6,27 % | $22,51 | $24,21 | $22,38 | 442,30K |
| 2026-09-29 | $22,18 | +3,16 % | $21,50 | $22,25 | $20,84 | 1,02M |
| 2026-09-28 | $21,50 | +2,04 % | $21,14 | $22,25 | $20,24 | 390,20K |
| 2026-09-25 | $21,07 | -7,22 % | $22,81 | $23,23 | $19,75 | 943,60K |
| 2026-09-24 | $22,71 | -2,99 % | $23,42 | $24,99 | $22,10 | 557,80K |
| 2026-09-23 | $23,41 | -8,95 % | $25,69 | $25,69 | $22,42 | 623,20K |
| 2026-09-22 | $25,71 | -2,94 % | $26,77 | $26,85 | $25,33 | 460,00K |
| 2026-09-21 | $26,49 | +7,03 % | $24,85 | $26,82 | $24,42 | 639,90K |
| 2026-09-18 | $24,75 | -0,16 % | $24,80 | $25,08 | $23,81 | 227,30K |
| 2026-09-17 | $24,79 | -5,67 % | $26,79 | $26,79 | $24,68 | 376,70K |
| 2026-09-16 | $26,28 | -3,42 % | $27,15 | $27,92 | $25,97 | 153,30K |
| 2026-09-15 | $27,21 | -3,72 % | $27,96 | $28,22 | $27,09 | 179,10K |
| 2026-09-14 | $28,26 | +9,24 % | $26,28 | $28,76 | $26,28 | 218,20K |
| 2026-09-11 | $25,87 | +2,17 % | $25,70 | $26,31 | $25,44 | 95,30K |
| 2026-09-10 | $25,32 | +0,08 % | $25,16 | $25,80 | $25,00 | 98,20K |
| 2026-09-09 | $25,30 | -2,32 % | $25,81 | $26,19 | $24,94 | 108,30K |
| 2026-09-08 | $25,90 | -3,68 % | $26,49 | $26,51 | $25,51 | 112,40K |
| 2026-09-04 | $26,89 | -0,11 % | $26,66 | $27,12 | $26,07 | 135,80K |
| 2026-09-03 | $26,92 | +0,07 % | $27,29 | $27,55 | $26,25 | 119,10K |
| 2026-09-02 | $26,90 | +1,43 % | $26,58 | $27,78 | $26,49 | 128,90K |
| 2026-09-01 | $26,52 | +0,17 % | $26,37 | $27,67 | $25,67 | 414,40K |
| 2026-08-31 | $26,48 | -4,59 % | $27,65 | $27,77 | $26,06 | 237,50K |
| 2026-08-28 | $27,75 | +2,13 % | $27,19 | $28,20 | $27,07 | 113,30K |
| 2026-08-27 | $27,17 | -4,83 % | $28,37 | $28,90 | $27,11 | 169,60K |
| 2026-08-26 | $28,55 | -2,19 % | $28,97 | $29,18 | $28,19 | 124,00K |
| 2026-08-25 | $29,19 | +0,86 % | $29,15 | $29,75 | $28,79 | 126,40K |
| 2026-08-24 | $28,94 | +5,39 % | $27,50 | $29,67 | $27,00 | 201,40K |
| 2026-08-21 | $27,46 | +4,49 % | $26,60 | $27,49 | $25,79 | 403,50K |
| 2026-08-20 | $26,28 | -3,20 % | $27,13 | $27,69 | $26,18 | 181,50K |
| 2026-08-19 | $27,15 | +6,30 % | $25,79 | $27,83 | $25,79 | 214,00K |
| 2026-08-18 | $25,54 | +0,43 % | $25,77 | $26,37 | $25,33 | 201,80K |
| 2026-08-17 | $25,43 | -2,19 % | $25,56 | $25,72 | $24,52 | 195,00K |
| 2026-08-14 | $26,00 | -7,14 % | $27,95 | $28,32 | $25,84 | 246,20K |
| 2026-08-13 | $28,00 | +11,96 % | $24,67 | $29,78 | $24,67 | 556,90K |
| 2026-08-12 | $25,01 | +4,43 % | $26,03 | $26,33 | $24,47 | 235,70K |
| 2026-08-11 | $23,95 | -1,36 % | $24,38 | $24,73 | $23,00 | 187,70K |
| 2026-08-10 | $24,28 | -7,40 % | $25,32 | $26,00 | $24,08 | 366,20K |
| 2026-08-07 | $26,22 | +1,86 % | $25,27 | $27,03 | $24,65 | 266,70K |
| 2026-08-06 | $25,74 | -1,98 % | $26,35 | $27,51 | $25,43 | 194,00K |
| 2026-08-05 | $26,26 | -0,49 % | $26,42 | $26,65 | $25,92 | 109,70K |
| 2026-08-04 | $26,39 | +1,31 % | $26,36 | $26,99 | $25,86 | 95,30K |
| 2026-08-03 | $26,05 | +0,12 % | $26,05 | $26,24 | $25,26 | 148,60K |
| 2026-07-31 | $26,02 | -4,55 % | $27,67 | $27,67 | $25,65 | 103,70K |
| 2026-07-30 | $27,26 | +4,32 % | $26,13 | $27,33 | $26,13 | 83,70K |
| 2026-07-29 | $26,13 | +1,71 % | $25,91 | $26,90 | $24,54 | 125,20K |
| 2026-07-28 | $25,69 | +4,35 % | $24,67 | $26,35 | $24,20 | 161,50K |
| 2026-07-27 | $24,62 | +0,82 % | $24,77 | $26,00 | $23,75 | 101,20K |
| 2026-07-24 | $24,42 | +0,33 % | $24,54 | $25,80 | $24,32 | 150,10K |
| 2026-07-23 | $24,34 | -7,17 % | $26,14 | $26,19 | $24,25 | 204,50K |
| 2026-07-22 | $26,22 | -2,92 % | $27,09 | $27,65 | $25,98 | 169,10K |
| 2026-07-21 | $27,01 | -0,92 % | $27,27 | $27,99 | $26,01 | 169,30K |
| 2026-07-20 | $27,26 | +1,83 % | $26,79 | $27,36 | $25,80 | 213,50K |
| 2026-07-17 | $26,77 | +1,13 % | $25,79 | $27,45 | $25,79 | 192,00K |
| 2026-07-16 | $26,47 | -5,06 % | $27,89 | $28,50 | $26,07 | 133,20K |
| 2026-07-15 | $27,88 | +1,53 % | $27,80 | $28,59 | $26,50 | 240,40K |
| 2026-07-14 | $27,46 | +0,22 % | $27,49 | $28,57 | $27,25 | 184,20K |
| 2026-07-13 | $27,40 | -1,62 % | $27,75 | $29,50 | $27,17 | 207,80K |
| 2026-07-10 | $27,85 | -0,57 % | $28,01 | $28,53 | $26,56 | 88,70K |
| 2026-07-09 | $28,01 | -4,53 % | $29,39 | $30,44 | $28,00 | 80,00K |
| 2026-07-08 | $29,34 | +0,93 % | $28,79 | $30,40 | $28,79 | 86,60K |
| 2026-07-07 | $29,07 | -3,42 % | $30,07 | $30,76 | $28,87 | 120,10K |
| 2026-07-06 | $30,10 | +3,83 % | $28,77 | $30,47 | $28,64 | 110,00K |
| 2026-07-02 | $28,99 | -4,04 % | $29,89 | $32,00 | $28,85 | 160,40K |
| 2026-07-01 | $30,21 | +4,68 % | $29,63 | $32,58 | $29,60 | 273,10K |
| 2026-06-30 | $28,86 | -1,40 % | $28,89 | $29,15 | $28,17 | 88,20K |
| 2026-06-29 | $29,27 | +1,00 % | $29,24 | $29,81 | $28,32 | 162,20K |
| 2026-06-26 | $28,98 | +9,86 % | $26,26 | $29,25 | $26,01 | 595,60K |
| 2026-06-25 | $26,38 | +2,85 % | $25,65 | $26,65 | $24,83 | 140,30K |
| 2026-06-24 | $25,65 | -9,84 % | $28,09 | $28,54 | $25,56 | 134,10K |
| 2026-06-23 | $28,45 | +4,10 % | $26,92 | $28,76 | $26,92 | 129,60K |
| 2026-06-22 | $27,33 | -4,54 % | $28,43 | $29,20 | $26,99 | 100,60K |
| 2026-06-18 | $28,63 | +0,49 % | $28,92 | $29,16 | $27,14 | 144,20K |
| 2026-06-17 | $28,49 | +2,15 % | $27,89 | $29,19 | $27,89 | 93,60K |
| 2026-06-16 | $27,89 | -0,89 % | $28,14 | $28,49 | $27,59 | 88,70K |
| 2026-06-15 | $28,14 | +0,30 % | $28,05 | $28,31 | $27,17 | 80,00K |
| 2026-06-12 | $28,06 | -0,87 % | $28,28 | $29,00 | $27,02 | 106,60K |
| 2026-06-11 | $28,30 | +3,06 % | $27,72 | $28,50 | $25,87 | 119,30K |
| 2026-06-10 | $27,46 | +0,70 % | $27,51 | $27,77 | $27,07 | 94,60K |
| 2026-06-09 | $27,27 | +3,89 % | $26,31 | $27,64 | $26,12 | 131,60K |
| 2026-06-08 | $26,25 | +0,46 % | $26,34 | $26,52 | $25,86 | 83,00K |
| 2026-06-05 | $26,13 | -6,71 % | $28,01 | $28,24 | $25,70 | 167,80K |
| 2026-06-04 | $28,01 | +2,79 % | $27,24 | $28,10 | $26,21 | 125,20K |
| 2026-06-03 | $27,25 | +3,85 % | $26,06 | $28,14 | $26,06 | 235,80K |
| 2026-06-02 | $26,24 | +1,23 % | $25,35 | $26,32 | $24,64 | 181,90K |
| 2026-06-01 | $25,92 | +10,86 % | $23,65 | $25,98 | $23,65 | 186,80K |
| 2026-05-29 | $23,38 | -3,90 % | $24,65 | $24,65 | $23,05 | 78,00K |
| 2026-05-28 | $24,33 | +7,51 % | $22,66 | $24,39 | $22,64 | 108,10K |
| 2026-05-27 | $22,63 | +0,04 % | $22,29 | $23,02 | $22,29 | 104,10K |
| 2026-05-26 | $22,62 | +1,57 % | $22,28 | $23,95 | $22,13 | 97,40K |