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 | $20,78 | +0,27 % | $20,65 | $21,00 | $20,38 | 34,10K |
| 2026-10-01 | $20,73 | +2,60 % | $20,15 | $20,87 | $19,86 | 32,50K |
| 2026-09-30 | $20,20 | +0,25 % | $20,33 | $20,54 | $19,96 | 89,50K |
| 2026-09-29 | $20,15 | -1,80 % | $20,43 | $20,48 | $20,02 | 25,10K |
| 2026-09-28 | $20,52 | -1,37 % | $20,74 | $20,98 | $20,32 | 26,30K |
| 2026-09-25 | $20,81 | -0,55 % | $20,93 | $21,21 | $20,61 | 11,60K |
| 2026-09-24 | $20,92 | -0,90 % | $20,95 | $21,19 | $20,81 | 17,20K |
| 2026-09-23 | $21,11 | -1,40 % | $21,38 | $21,50 | $21,00 | 8,30K |
| 2026-09-22 | $21,41 | +0,14 % | $21,50 | $21,60 | $21,32 | 10,50K |
| 2026-09-21 | $21,38 | -0,30 % | $21,47 | $21,75 | $21,30 | 15,00K |
| 2026-09-18 | $21,44 | -0,99 % | $21,61 | $21,63 | $21,38 | 13,50K |
| 2026-09-17 | $21,66 | +0,32 % | $21,64 | $21,70 | $21,38 | 25,50K |
| 2026-09-16 | $21,59 | +0,98 % | $21,21 | $21,60 | $21,21 | 37,30K |
| 2026-09-15 | $21,38 | -0,33 % | $21,40 | $21,50 | $20,96 | 97,50K |
| 2026-09-14 | $21,45 | -0,39 % | $21,33 | $21,60 | $21,31 | 15,60K |
| 2026-09-11 | $21,53 | +0,37 % | $21,47 | $21,66 | $21,39 | 33,20K |
| 2026-09-10 | $21,45 | -0,02 % | $21,48 | $21,62 | $21,12 | 21,90K |
| 2026-09-09 | $21,46 | -1,06 % | $21,69 | $21,70 | $21,45 | 14,90K |
| 2026-09-08 | $21,69 | -0,23 % | $21,64 | $21,74 | $21,62 | 9,40K |
| 2026-09-04 | $21,74 | +0,23 % | $21,60 | $21,75 | $21,58 | 20,30K |
| 2026-09-03 | $21,69 | +0,18 % | $21,61 | $21,78 | $21,56 | 16,50K |
| 2026-09-02 | $21,65 | +0,23 % | $21,66 | $21,84 | $21,60 | 23,50K |
| 2026-09-01 | $21,60 | -4,26 % | $21,99 | $22,27 | $21,54 | 27,20K |
| 2026-08-31 | $22,56 | +0,27 % | $22,44 | $22,56 | $22,30 | 31,10K |
| 2026-08-28 | $22,50 | -0,68 % | $22,66 | $22,66 | $22,41 | 16,10K |
| 2026-08-27 | $22,66 | -0,42 % | $22,70 | $22,75 | $22,53 | 6,60K |
| 2026-08-26 | $22,75 | +0,44 % | $22,61 | $22,75 | $22,44 | 7,90K |
| 2026-08-25 | $22,65 | +0,89 % | $22,66 | $22,73 | $22,46 | 23,50K |
| 2026-08-24 | $22,45 | -0,66 % | $22,60 | $22,73 | $22,41 | 22,30K |
| 2026-08-21 | $22,60 | -0,83 % | $22,74 | $22,93 | $22,50 | 15,40K |
| 2026-08-20 | $22,79 | -0,35 % | $22,83 | $22,85 | $22,64 | 27,70K |
| 2026-08-19 | $22,87 | +1,24 % | $22,71 | $22,89 | $22,41 | 27,40K |
| 2026-08-18 | $22,59 | -0,40 % | $22,58 | $22,70 | $22,39 | 11,00K |
| 2026-08-17 | $22,68 | -0,96 % | $22,92 | $23,05 | $22,55 | 31,30K |
| 2026-08-14 | $22,90 | +1,55 % | $22,58 | $23,00 | $22,55 | 21,80K |
| 2026-08-13 | $22,55 | -0,31 % | $22,65 | $22,75 | $22,51 | 16,10K |
| 2026-08-12 | $22,62 | -0,18 % | $22,67 | $22,79 | $22,61 | 16,60K |
| 2026-08-11 | $22,66 | -0,40 % | $22,61 | $22,83 | $22,61 | 12,60K |
| 2026-08-10 | $22,75 | -0,24 % | $22,88 | $23,00 | $22,54 | 17,10K |
| 2026-08-07 | $22,81 | -0,15 % | $22,77 | $22,85 | $22,64 | 14,70K |
| 2026-08-06 | $22,84 | -0,48 % | $22,88 | $23,01 | $22,64 | 10,60K |
| 2026-08-05 | $22,95 | -0,43 % | $23,13 | $23,13 | $22,84 | 14,70K |
| 2026-08-04 | $23,05 | -0,13 % | $23,13 | $23,20 | $22,85 | 24,70K |
| 2026-08-03 | $23,08 | +0,79 % | $23,02 | $23,15 | $22,85 | 5,90K |
| 2026-07-31 | $22,90 | -0,35 % | $22,86 | $23,07 | $22,79 | 37,90K |
| 2026-07-30 | $22,98 | +0,31 % | $22,90 | $22,98 | $22,76 | 16,50K |
| 2026-07-29 | $22,91 | +0,04 % | $22,92 | $22,96 | $22,76 | 6,10K |
| 2026-07-28 | $22,90 | +0,09 % | $22,98 | $23,08 | $22,85 | 6,70K |
| 2026-07-27 | $22,88 | -0,09 % | $23,02 | $23,03 | $22,83 | 7,40K |
| 2026-07-24 | $22,90 | +0,33 % | $22,83 | $22,97 | $22,83 | 13,60K |
| 2026-07-23 | $22,83 | -1,08 % | $22,95 | $23,05 | $22,73 | 13,60K |
| 2026-07-22 | $23,08 | -0,06 % | $23,11 | $23,13 | $22,95 | 12,30K |
| 2026-07-21 | $23,09 | -0,17 % | $23,04 | $23,25 | $22,96 | 14,80K |
| 2026-07-20 | $23,13 | -0,30 % | $23,21 | $23,31 | $22,85 | 78,10K |
| 2026-07-17 | $23,20 | +0,65 % | $23,05 | $23,21 | $22,95 | 15,10K |
| 2026-07-16 | $23,05 | -0,13 % | $23,02 | $23,13 | $22,95 | 7,40K |
| 2026-07-15 | $23,08 | -0,04 % | $23,10 | $23,39 | $22,90 | 24,40K |
| 2026-07-14 | $23,09 | +0,04 % | $23,03 | $23,31 | $22,96 | 15,30K |
| 2026-07-13 | $23,08 | -0,09 % | $23,04 | $23,36 | $23,04 | 6,70K |
| 2026-07-10 | $23,10 | -0,90 % | $23,25 | $23,45 | $23,06 | 9,50K |
| 2026-07-09 | $23,31 | -0,81 % | $23,44 | $23,45 | $23,28 | 13,90K |
| 2026-07-08 | $23,50 | -0,80 % | $23,64 | $23,71 | $23,43 | 10,90K |
| 2026-07-07 | $23,69 | -0,13 % | $23,96 | $23,96 | $23,65 | 5,50K |
| 2026-07-06 | $23,72 | 0,00 % | $23,80 | $23,98 | $23,60 | 20,50K |
| 2026-07-02 | $23,72 | -0,08 % | $23,70 | $23,75 | $23,56 | 6,10K |
| 2026-07-01 | $23,74 | +1,41 % | $23,52 | $23,74 | $23,28 | 15,70K |
| 2026-06-30 | $23,41 | -0,51 % | $23,44 | $23,58 | $23,09 | 139,40K |
| 2026-06-29 | $23,53 | +0,84 % | $23,29 | $23,59 | $23,07 | 16,30K |
| 2026-06-26 | $23,33 | -0,58 % | $23,34 | $23,51 | $23,06 | 14,70K |
| 2026-06-25 | $23,47 | +1,47 % | $23,21 | $23,50 | $23,08 | 37,20K |
| 2026-06-24 | $23,13 | +1,09 % | $23,04 | $23,24 | $23,00 | 13,80K |
| 2026-06-23 | $22,88 | +0,31 % | $22,88 | $23,02 | $22,68 | 56,10K |
| 2026-06-22 | $22,81 | -0,44 % | $22,75 | $22,91 | $22,57 | 34,60K |
| 2026-06-18 | $22,91 | +0,31 % | $22,73 | $22,91 | $22,46 | 221,80K |
| 2026-06-17 | $22,84 | -0,39 % | $22,85 | $23,03 | $22,60 | 51,10K |
| 2026-06-16 | $22,93 | -0,22 % | $23,12 | $23,12 | $22,80 | 25,70K |
| 2026-06-15 | $22,98 | +1,10 % | $22,88 | $23,32 | $22,73 | 23,90K |
| 2026-06-12 | $22,73 | +0,44 % | $22,57 | $22,84 | $22,42 | 44,20K |
| 2026-06-11 | $22,63 | +0,35 % | $22,54 | $22,66 | $22,50 | 8,50K |
| 2026-06-10 | $22,55 | -1,18 % | $22,71 | $22,92 | $22,52 | 34,80K |
| 2026-06-09 | $22,82 | +0,93 % | $22,54 | $22,82 | $22,54 | 25,90K |
| 2026-06-08 | $22,61 | -0,53 % | $22,75 | $22,75 | $22,48 | 14,80K |
| 2026-06-05 | $22,73 | -2,24 % | $23,15 | $23,39 | $22,34 | 34,30K |
| 2026-06-04 | $23,25 | +0,26 % | $23,16 | $23,46 | $23,15 | 7,20K |
| 2026-06-03 | $23,19 | -1,99 % | $23,53 | $23,53 | $23,15 | 57,30K |
| 2026-06-02 | $23,66 | -0,17 % | $23,62 | $23,79 | $23,45 | 16,80K |
| 2026-06-01 | $23,70 | -1,29 % | $23,56 | $23,84 | $23,56 | 19,30K |
| 2026-05-29 | $24,01 | -0,17 % | $23,98 | $24,14 | $23,91 | 28,60K |
| 2026-05-28 | $24,05 | +0,29 % | $24,06 | $24,08 | $23,97 | 23,60K |
| 2026-05-27 | $23,98 | -0,21 % | $23,98 | $24,10 | $23,90 | 7,80K |