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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22,10 | +1,80 % | $21,98 | $22,43 | $21,61 | 252,30K |
| 2026-10-01 | $21,71 | -2,60 % | $22,29 | $22,35 | $21,70 | 205,90K |
| 2026-09-30 | $22,29 | -1,07 % | $22,64 | $22,73 | $22,28 | 234,30K |
| 2026-09-29 | $22,53 | -1,27 % | $22,80 | $22,90 | $22,26 | 220,90K |
| 2026-09-28 | $22,82 | +0,40 % | $22,69 | $23,30 | $22,67 | 151,40K |
| 2026-09-25 | $22,73 | -0,70 % | $22,77 | $22,91 | $22,37 | 264,70K |
| 2026-09-24 | $22,89 | +2,05 % | $22,45 | $22,97 | $22,45 | 175,00K |
| 2026-09-23 | $22,43 | -1,10 % | $22,60 | $22,72 | $22,08 | 140,80K |
| 2026-09-22 | $22,68 | -0,74 % | $22,85 | $23,23 | $22,55 | 324,00K |
| 2026-09-21 | $22,85 | +2,93 % | $22,37 | $23,08 | $22,12 | 201,50K |
| 2026-09-18 | $22,20 | -1,60 % | $22,29 | $22,67 | $22,10 | 443,90K |
| 2026-09-17 | $22,56 | +1,76 % | $22,43 | $22,65 | $21,99 | 623,20K |
| 2026-09-16 | $22,17 | -1,51 % | $22,52 | $22,96 | $22,13 | 445,20K |
| 2026-09-15 | $22,51 | -0,27 % | $22,48 | $22,63 | $22,25 | 191,00K |
| 2026-09-14 | $22,57 | +0,76 % | $22,40 | $23,00 | $22,31 | 214,60K |
| 2026-09-11 | $22,40 | +0,36 % | $22,68 | $22,73 | $22,00 | 240,30K |
| 2026-09-10 | $22,32 | +1,36 % | $21,79 | $22,34 | $21,64 | 222,00K |
| 2026-09-09 | $22,02 | +1,33 % | $21,56 | $22,17 | $21,41 | 317,80K |
| 2026-09-08 | $21,73 | -0,64 % | $21,54 | $21,93 | $21,29 | 397,20K |
| 2026-09-04 | $21,87 | -0,64 % | $21,76 | $22,26 | $21,61 | 197,90K |
| 2026-09-03 | $22,01 | -1,78 % | $22,50 | $22,97 | $21,85 | 340,10K |
| 2026-09-02 | $22,41 | +0,72 % | $22,46 | $23,07 | $22,30 | 310,30K |
| 2026-09-01 | $22,25 | -3,18 % | $22,91 | $23,01 | $22,19 | 302,60K |
| 2026-08-31 | $22,98 | -0,78 % | $22,93 | $23,40 | $22,82 | 278,30K |
| 2026-08-28 | $23,16 | +0,22 % | $23,26 | $23,33 | $22,73 | 304,50K |
| 2026-08-27 | $23,11 | -1,70 % | $23,30 | $23,74 | $23,01 | 203,30K |
| 2026-08-26 | $23,51 | -0,30 % | $23,58 | $23,60 | $23,10 | 206,80K |
| 2026-08-25 | $23,58 | +0,94 % | $23,60 | $23,82 | $23,07 | 329,70K |
| 2026-08-24 | $23,36 | -1,93 % | $23,98 | $24,14 | $22,95 | 286,50K |
| 2026-08-21 | $23,82 | +1,66 % | $23,57 | $23,94 | $23,15 | 356,50K |
| 2026-08-20 | $23,43 | -0,72 % | $23,43 | $23,90 | $23,03 | 378,50K |
| 2026-08-19 | $23,60 | -1,05 % | $23,89 | $24,67 | $23,41 | 395,10K |
| 2026-08-18 | $23,85 | -3,01 % | $24,15 | $24,90 | $23,80 | 730,00K |
| 2026-08-17 | $24,59 | +1,61 % | $24,04 | $24,64 | $23,34 | 306,30K |
| 2026-08-14 | $24,20 | +2,07 % | $23,56 | $24,27 | $23,32 | 364,50K |
| 2026-08-13 | $23,71 | -3,26 % | $24,55 | $24,74 | $23,59 | 507,50K |
| 2026-08-12 | $24,51 | +1,49 % | $24,25 | $24,85 | $23,60 | 548,30K |
| 2026-08-11 | $24,15 | -17,12 % | $23,33 | $25,32 | $23,00 | 1,44M |
| 2026-08-10 | $29,14 | -1,22 % | $29,24 | $30,20 | $28,28 | 636,20K |
| 2026-08-07 | $29,50 | +2,22 % | $28,90 | $29,53 | $28,66 | 161,30K |
| 2026-08-06 | $28,86 | -3,74 % | $29,95 | $29,96 | $28,31 | 184,90K |
| 2026-08-05 | $29,98 | -0,53 % | $30,05 | $30,32 | $29,55 | 162,10K |
| 2026-08-04 | $30,14 | +1,21 % | $29,82 | $30,42 | $29,53 | 183,00K |
| 2026-08-03 | $29,78 | +5,72 % | $28,72 | $29,83 | $28,59 | 152,90K |
| 2026-07-31 | $28,17 | -0,11 % | $28,15 | $28,27 | $27,43 | 150,40K |
| 2026-07-30 | $28,20 | +2,92 % | $27,72 | $28,24 | $27,26 | 252,80K |
| 2026-07-29 | $27,40 | -1,23 % | $27,56 | $28,56 | $27,28 | 272,20K |
| 2026-07-28 | $27,74 | -0,07 % | $27,96 | $28,38 | $27,62 | 299,30K |
| 2026-07-27 | $27,76 | +1,02 % | $27,78 | $28,15 | $27,67 | 126,80K |
| 2026-07-24 | $27,48 | +0,15 % | $27,85 | $27,99 | $27,37 | 197,00K |
| 2026-07-23 | $27,44 | -0,65 % | $27,12 | $27,73 | $26,86 | 170,50K |
| 2026-07-22 | $27,62 | -2,85 % | $28,28 | $28,28 | $27,35 | 241,30K |
| 2026-07-21 | $28,43 | +0,14 % | $28,20 | $28,83 | $27,37 | 166,30K |
| 2026-07-20 | $28,39 | -1,22 % | $28,74 | $28,97 | $28,22 | 185,60K |
| 2026-07-17 | $28,74 | -2,28 % | $28,87 | $29,41 | $28,44 | 173,50K |
| 2026-07-16 | $29,41 | +2,83 % | $28,27 | $30,25 | $28,00 | 248,50K |
| 2026-07-15 | $28,60 | +3,55 % | $27,70 | $28,80 | $27,31 | 181,30K |
| 2026-07-14 | $27,62 | -4,89 % | $29,00 | $29,40 | $27,53 | 264,90K |
| 2026-07-13 | $29,04 | -2,65 % | $29,63 | $30,13 | $28,86 | 268,50K |
| 2026-07-10 | $29,83 | -2,77 % | $30,68 | $30,79 | $29,23 | 274,90K |
| 2026-07-09 | $30,68 | +2,33 % | $30,21 | $30,68 | $30,00 | 120,30K |
| 2026-07-08 | $29,98 | -4,80 % | $30,92 | $30,96 | $29,93 | 199,80K |
| 2026-07-07 | $31,49 | -1,19 % | $32,35 | $32,44 | $31,24 | 260,40K |
| 2026-07-06 | $31,87 | +1,66 % | $31,34 | $32,09 | $31,26 | 185,30K |
| 2026-07-02 | $31,35 | +2,28 % | $30,81 | $31,42 | $29,84 | 383,00K |
| 2026-07-01 | $30,65 | +2,92 % | $29,78 | $30,89 | $29,78 | 210,50K |
| 2026-06-30 | $29,78 | -1,62 % | $30,10 | $30,10 | $29,23 | 205,20K |
| 2026-06-29 | $30,27 | -0,03 % | $30,53 | $30,53 | $29,50 | 246,40K |
| 2026-06-26 | $30,28 | +8,14 % | $27,87 | $30,85 | $27,87 | 1,28M |
| 2026-06-25 | $28,00 | +1,86 % | $27,49 | $28,25 | $27,49 | 132,00K |
| 2026-06-24 | $27,49 | +3,93 % | $26,49 | $27,55 | $25,24 | 152,90K |
| 2026-06-23 | $26,45 | +0,88 % | $26,10 | $27,05 | $25,36 | 185,40K |
| 2026-06-22 | $26,22 | -1,50 % | $26,73 | $26,99 | $26,21 | 260,10K |
| 2026-06-18 | $26,62 | +3,06 % | $26,31 | $26,81 | $25,95 | 413,90K |
| 2026-06-17 | $25,83 | -2,27 % | $26,41 | $26,66 | $25,50 | 135,30K |
| 2026-06-16 | $26,43 | +0,27 % | $26,53 | $26,72 | $26,14 | 131,80K |
| 2026-06-15 | $26,36 | +0,19 % | $26,52 | $26,77 | $25,99 | 151,00K |
| 2026-06-12 | $26,31 | -0,15 % | $26,59 | $26,65 | $25,98 | 107,40K |
| 2026-06-11 | $26,35 | +1,46 % | $25,82 | $26,69 | $25,41 | 141,20K |
| 2026-06-10 | $25,97 | -1,40 % | $26,34 | $26,66 | $25,95 | 224,70K |
| 2026-06-09 | $26,34 | +4,32 % | $25,44 | $26,43 | $25,44 | 189,10K |
| 2026-06-08 | $25,25 | -0,59 % | $25,33 | $25,72 | $25,25 | 202,90K |
| 2026-06-05 | $25,40 | +0,91 % | $25,08 | $25,65 | $25,08 | 200,60K |
| 2026-06-04 | $25,17 | +3,28 % | $24,66 | $25,93 | $24,51 | 224,20K |
| 2026-06-03 | $24,37 | -0,16 % | $24,36 | $24,82 | $23,84 | 291,50K |
| 2026-06-02 | $24,41 | +1,79 % | $24,26 | $24,83 | $23,77 | 193,00K |
| 2026-06-01 | $23,98 | -2,56 % | $24,31 | $24,61 | $23,78 | 421,90K |
| 2026-05-29 | $24,61 | -3,68 % | $25,94 | $25,94 | $24,48 | 290,70K |
| 2026-05-28 | $25,55 | +1,91 % | $24,84 | $25,67 | $24,56 | 285,90K |
| 2026-05-27 | $25,07 | +0,04 % | $25,11 | $25,14 | $24,35 | 196,90K |