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 | $22,67 | -2,66 % | $23,25 | $23,65 | $22,41 | 343,50K |
| 2026-09-30 | $23,29 | -0,21 % | $23,66 | $23,66 | $22,60 | 251,60K |
| 2026-09-29 | $23,34 | -0,72 % | $23,85 | $24,54 | $22,54 | 1,05M |
| 2026-09-28 | $23,51 | -0,68 % | $23,54 | $23,99 | $23,13 | 234,80K |
| 2026-09-25 | $23,67 | -1,87 % | $24,19 | $24,66 | $23,55 | 97,00K |
| 2026-09-24 | $24,12 | -3,44 % | $24,85 | $24,86 | $23,06 | 214,40K |
| 2026-09-23 | $24,98 | -5,74 % | $26,56 | $26,58 | $24,20 | 207,40K |
| 2026-09-22 | $26,50 | -0,49 % | $26,83 | $27,58 | $26,21 | 188,60K |
| 2026-09-21 | $26,63 | -1,37 % | $27,35 | $27,35 | $26,31 | 131,80K |
| 2026-09-18 | $27,00 | -0,77 % | $27,30 | $27,59 | $26,38 | 330,60K |
| 2026-09-17 | $27,21 | -2,51 % | $28,15 | $28,71 | $27,11 | 186,80K |
| 2026-09-16 | $27,91 | -2,10 % | $28,50 | $29,23 | $27,68 | 188,40K |
| 2026-09-15 | $28,51 | -4,04 % | $29,71 | $30,02 | $27,95 | 220,90K |
| 2026-09-14 | $29,71 | +2,27 % | $29,39 | $30,73 | $29,38 | 145,00K |
| 2026-09-11 | $29,05 | +1,54 % | $29,03 | $29,40 | $28,56 | 155,00K |
| 2026-09-10 | $28,61 | -6,14 % | $30,06 | $30,32 | $28,40 | 252,40K |
| 2026-09-09 | $30,48 | +0,26 % | $30,18 | $31,00 | $29,81 | 133,40K |
| 2026-09-08 | $30,40 | -1,14 % | $30,32 | $31,41 | $29,96 | 116,60K |
| 2026-09-04 | $30,75 | +2,77 % | $29,85 | $31,12 | $29,74 | 159,30K |
| 2026-09-03 | $29,92 | -1,51 % | $30,68 | $32,52 | $29,45 | 140,40K |
| 2026-09-02 | $30,38 | -2,69 % | $31,22 | $31,80 | $29,77 | 167,30K |
| 2026-09-01 | $31,22 | +4,28 % | $30,00 | $31,97 | $28,96 | 240,70K |
| 2026-08-31 | $29,94 | -15,95 % | $35,67 | $35,67 | $29,78 | 719,00K |
| 2026-08-28 | $35,62 | -2,94 % | $36,11 | $36,96 | $34,95 | 157,80K |
| 2026-08-27 | $36,70 | +2,03 % | $35,76 | $38,00 | $35,55 | 278,10K |
| 2026-08-26 | $35,97 | -4,61 % | $37,41 | $38,85 | $35,76 | 145,20K |
| 2026-08-25 | $37,71 | +3,40 % | $36,52 | $38,12 | $36,52 | 144,50K |
| 2026-08-24 | $36,47 | -3,08 % | $37,28 | $38,25 | $35,50 | 222,30K |
| 2026-08-21 | $37,63 | +4,38 % | $36,42 | $38,23 | $36,38 | 188,60K |
| 2026-08-20 | $36,05 | -2,67 % | $36,51 | $37,23 | $35,68 | 196,80K |
| 2026-08-19 | $37,04 | +1,17 % | $37,10 | $37,50 | $36,07 | 200,00K |
| 2026-08-18 | $36,61 | +8,15 % | $33,79 | $37,20 | $33,50 | 453,30K |
| 2026-08-17 | $33,85 | -3,04 % | $34,90 | $35,06 | $33,70 | 143,90K |
| 2026-08-14 | $34,91 | +2,74 % | $33,63 | $35,03 | $33,32 | 84,20K |
| 2026-08-13 | $33,98 | -7,74 % | $37,06 | $37,40 | $33,85 | 277,80K |
| 2026-08-12 | $36,83 | +15,56 % | $31,89 | $37,30 | $31,89 | 665,60K |
| 2026-08-11 | $31,87 | -2,57 % | $33,09 | $33,74 | $31,70 | 162,60K |
| 2026-08-10 | $32,71 | +5,58 % | $31,12 | $33,02 | $30,00 | 139,40K |
| 2026-08-07 | $30,98 | +2,51 % | $30,79 | $31,84 | $30,45 | 271,60K |
| 2026-08-06 | $30,22 | +2,23 % | $29,91 | $30,81 | $29,51 | 92,00K |
| 2026-08-05 | $29,56 | +1,34 % | $29,49 | $30,01 | $28,57 | 125,90K |
| 2026-08-04 | $29,17 | +4,48 % | $28,27 | $29,51 | $27,81 | 145,90K |
| 2026-08-03 | $27,92 | -0,39 % | $27,80 | $28,27 | $27,31 | 106,00K |
| 2026-07-31 | $28,03 | -1,68 % | $28,47 | $28,60 | $27,24 | 253,10K |
| 2026-07-30 | $28,51 | +0,28 % | $28,28 | $29,08 | $27,82 | 185,50K |
| 2026-07-29 | $28,43 | -4,60 % | $29,83 | $30,50 | $27,96 | 165,20K |
| 2026-07-28 | $29,80 | -2,65 % | $30,78 | $30,78 | $29,39 | 146,30K |
| 2026-07-27 | $30,61 | +0,79 % | $30,53 | $31,54 | $30,33 | 160,90K |
| 2026-07-24 | $30,37 | -3,92 % | $31,61 | $31,73 | $30,25 | 99,10K |
| 2026-07-23 | $31,61 | +0,06 % | $31,18 | $32,03 | $30,90 | 105,10K |
| 2026-07-22 | $31,59 | -3,69 % | $32,59 | $32,59 | $31,36 | 127,70K |
| 2026-07-21 | $32,80 | +2,28 % | $32,04 | $33,26 | $31,88 | 146,20K |
| 2026-07-20 | $32,07 | -1,63 % | $32,63 | $33,40 | $31,38 | 145,80K |
| 2026-07-17 | $32,60 | +6,36 % | $30,18 | $32,75 | $30,18 | 289,30K |
| 2026-07-16 | $30,65 | -5,69 % | $31,79 | $32,66 | $30,30 | 162,80K |
| 2026-07-15 | $32,50 | -6,64 % | $34,45 | $35,00 | $32,25 | 240,90K |
| 2026-07-14 | $34,81 | +1,37 % | $34,69 | $35,48 | $34,42 | 266,10K |
| 2026-07-13 | $34,34 | -0,09 % | $33,95 | $34,95 | $32,29 | 150,10K |
| 2026-07-10 | $34,37 | -2,55 % | $35,58 | $35,58 | $33,86 | 100,60K |
| 2026-07-09 | $35,27 | -0,59 % | $35,34 | $36,34 | $34,65 | 216,20K |
| 2026-07-08 | $35,48 | -2,90 % | $36,31 | $37,75 | $34,66 | 279,70K |
| 2026-07-07 | $36,54 | +3,75 % | $35,31 | $38,33 | $34,57 | 365,00K |
| 2026-07-06 | $35,22 | -7,14 % | $38,40 | $39,53 | $35,02 | 244,50K |
| 2026-07-02 | $37,93 | +15,85 % | $32,75 | $38,12 | $32,13 | 478,50K |
| 2026-07-01 | $32,74 | -4,77 % | $34,11 | $34,57 | $31,72 | 231,70K |
| 2026-06-30 | $34,38 | +3,90 % | $33,48 | $35,20 | $33,28 | 193,60K |
| 2026-06-29 | $33,09 | +3,44 % | $32,15 | $33,24 | $31,06 | 256,80K |
| 2026-06-26 | $31,99 | +3,09 % | $31,26 | $32,11 | $30,23 | 307,20K |
| 2026-06-25 | $31,03 | +1,01 % | $30,96 | $31,29 | $30,19 | 80,00K |
| 2026-06-24 | $30,72 | +0,42 % | $30,59 | $31,61 | $30,49 | 95,80K |
| 2026-06-23 | $30,59 | +0,82 % | $30,29 | $31,31 | $29,54 | 86,30K |
| 2026-06-22 | $30,34 | +1,07 % | $30,07 | $31,00 | $30,03 | 106,80K |
| 2026-06-18 | $30,02 | -0,13 % | $30,82 | $31,23 | $29,27 | 106,70K |
| 2026-06-17 | $30,06 | +0,17 % | $30,06 | $31,21 | $29,15 | 190,40K |
| 2026-06-16 | $30,01 | +2,11 % | $29,51 | $30,17 | $28,30 | 88,20K |
| 2026-06-15 | $29,39 | -2,94 % | $30,58 | $31,03 | $29,26 | 103,60K |
| 2026-06-12 | $30,28 | +3,20 % | $29,30 | $30,38 | $28,81 | 101,60K |
| 2026-06-11 | $29,34 | +4,60 % | $27,57 | $30,29 | $27,30 | 158,80K |
| 2026-06-10 | $28,05 | -1,79 % | $27,96 | $29,32 | $27,64 | 101,70K |
| 2026-06-09 | $28,56 | -1,86 % | $29,41 | $30,50 | $27,18 | 258,80K |
| 2026-06-08 | $29,10 | +0,34 % | $28,96 | $29,51 | $28,25 | 84,40K |
| 2026-06-05 | $29,00 | -0,45 % | $29,13 | $29,39 | $28,00 | 85,50K |
| 2026-06-04 | $29,13 | +2,50 % | $28,80 | $29,64 | $28,40 | 65,20K |
| 2026-06-03 | $28,42 | +3,61 % | $27,39 | $28,72 | $27,00 | 131,00K |
| 2026-06-02 | $27,43 | -5,05 % | $28,51 | $28,72 | $27,28 | 189,50K |
| 2026-06-01 | $28,89 | -7,31 % | $30,83 | $30,95 | $28,71 | 157,20K |
| 2026-05-29 | $31,17 | +4,67 % | $29,93 | $31,86 | $29,50 | 336,50K |
| 2026-05-28 | $29,78 | -2,14 % | $30,43 | $30,65 | $29,48 | 89,20K |
| 2026-05-27 | $30,43 | +1,47 % | $29,97 | $31,05 | $28,55 | 228,40K |
| 2026-05-26 | $29,99 | +2,99 % | $30,92 | $32,26 | $29,35 | 367,30K |