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 | $23,82 | -0,71 % | $23,95 | $23,95 | $23,79 | 7,80K |
| 2026-10-01 | $23,99 | +0,04 % | $23,87 | $24,01 | $23,85 | 15,70K |
| 2026-09-30 | $23,98 | +0,97 % | $23,70 | $23,98 | $23,70 | 22,40K |
| 2026-09-29 | $23,75 | +0,21 % | $23,71 | $23,89 | $23,68 | 7,50K |
| 2026-09-28 | $23,70 | -0,42 % | $23,70 | $23,84 | $23,62 | 14,80K |
| 2026-09-25 | $23,80 | +0,21 % | $23,72 | $23,80 | $23,70 | 10,70K |
| 2026-09-24 | $23,75 | -0,08 % | $23,73 | $23,78 | $23,73 | 6,30K |
| 2026-09-23 | $23,77 | -0,17 % | $23,80 | $23,91 | $23,71 | 17,20K |
| 2026-09-22 | $23,81 | -0,04 % | $23,81 | $23,93 | $23,79 | 8,10K |
| 2026-09-21 | $23,82 | 0,00 % | $23,80 | $23,83 | $23,78 | 13,50K |
| 2026-09-18 | $23,82 | -0,04 % | $23,85 | $23,85 | $23,79 | 7,20K |
| 2026-09-17 | $23,83 | -0,04 % | $23,82 | $23,88 | $23,79 | 18,90K |
| 2026-09-16 | $23,84 | -0,17 % | $23,85 | $23,89 | $23,82 | 8,60K |
| 2026-09-15 | $23,88 | -0,25 % | $23,84 | $24,10 | $23,84 | 5,70K |
| 2026-09-14 | $23,94 | +0,50 % | $23,82 | $24,09 | $23,82 | 1,50K |
| 2026-09-11 | $23,82 | -0,13 % | $23,83 | $23,90 | $23,82 | 4,00K |
| 2026-09-10 | $23,85 | -0,42 % | $23,90 | $24,03 | $23,85 | 8,30K |
| 2026-09-09 | $23,95 | +0,13 % | $23,91 | $24,00 | $23,89 | 5,20K |
| 2026-09-08 | $23,92 | +0,21 % | $23,92 | $24,01 | $23,91 | 6,30K |
| 2026-09-04 | $23,87 | -0,25 % | $23,88 | $24,02 | $23,87 | 4,30K |
| 2026-09-03 | $23,93 | +0,04 % | $23,93 | $24,04 | $23,92 | 13,00K |
| 2026-09-02 | $23,92 | 0,00 % | $23,92 | $24,02 | $23,90 | 16,80K |
| 2026-09-01 | $23,92 | -0,25 % | $23,98 | $24,17 | $23,90 | 10,60K |
| 2026-08-31 | $23,98 | -0,42 % | $23,93 | $24,07 | $23,90 | 15,10K |
| 2026-08-28 | $24,08 | -0,33 % | $24,08 | $24,16 | $24,03 | 6,50K |
| 2026-08-27 | $24,16 | +0,17 % | $24,07 | $24,16 | $24,07 | 15,50K |
| 2026-08-26 | $24,12 | +0,08 % | $24,07 | $24,22 | $24,07 | 10,60K |
| 2026-08-25 | $24,10 | +0,12 % | $24,08 | $24,12 | $24,07 | 7,50K |
| 2026-08-24 | $24,07 | -0,04 % | $24,07 | $24,08 | $24,06 | 8,70K |
| 2026-08-21 | $24,08 | -0,04 % | $24,06 | $24,24 | $24,06 | 10,10K |
| 2026-08-20 | $24,09 | 0,00 % | $24,07 | $24,15 | $24,05 | 14,20K |
| 2026-08-19 | $24,09 | 0,00 % | $24,07 | $24,09 | $24,06 | 26,60K |
| 2026-08-18 | $24,09 | +0,04 % | $24,06 | $24,15 | $24,05 | 13,10K |
| 2026-08-17 | $24,08 | 0,00 % | $24,06 | $24,08 | $24,05 | 18,00K |
| 2026-08-14 | $24,08 | +0,25 % | $24,02 | $24,08 | $24,02 | 15,90K |
| 2026-08-13 | $24,02 | -0,12 % | $24,02 | $24,02 | $24,02 | 500 |
| 2026-08-12 | $24,05 | 0,00 % | $24,05 | $24,07 | $24,03 | 11,20K |
| 2026-08-11 | $24,05 | +0,04 % | $24,03 | $24,07 | $24,02 | 2,50K |
| 2026-08-10 | $24,04 | -0,04 % | $24,03 | $24,05 | $24,02 | 6,60K |
| 2026-08-07 | $24,05 | +0,17 % | $24,01 | $24,08 | $24,00 | 26,80K |
| 2026-08-06 | $24,01 | -0,04 % | $24,00 | $24,01 | $23,98 | 3,30K |
| 2026-08-05 | $24,02 | -0,04 % | $24,03 | $24,07 | $24,00 | 11,60K |
| 2026-08-04 | $24,03 | +0,08 % | $24,07 | $24,15 | $24,00 | 13,10K |
| 2026-08-03 | $24,01 | 0,00 % | $24,00 | $24,06 | $23,99 | 15,90K |
| 2026-07-31 | $24,01 | 0,00 % | $23,98 | $24,07 | $23,97 | 18,10K |
| 2026-07-30 | $24,01 | +0,42 % | $23,91 | $24,03 | $23,91 | 26,50K |
| 2026-07-29 | $23,91 | -0,17 % | $24,03 | $24,05 | $23,91 | 8,70K |
| 2026-07-28 | $23,95 | -0,08 % | $23,95 | $23,97 | $23,95 | 1,10K |
| 2026-07-27 | $23,97 | +0,08 % | $23,92 | $23,97 | $23,92 | 23,70K |
| 2026-07-24 | $23,95 | +0,04 % | $23,94 | $23,98 | $23,93 | 8,30K |
| 2026-07-23 | $23,94 | -0,08 % | $23,93 | $23,95 | $23,91 | 11,00K |
| 2026-07-22 | $23,96 | -0,08 % | $23,93 | $24,01 | $23,92 | 5,60K |
| 2026-07-21 | $23,98 | -0,08 % | $23,99 | $24,01 | $23,96 | 5,10K |
| 2026-07-20 | $24,00 | 0,00 % | $23,98 | $24,00 | $23,97 | 22,20K |
| 2026-07-17 | $24,00 | +0,25 % | $23,99 | $24,02 | $23,98 | 6,20K |
| 2026-07-16 | $23,94 | -0,29 % | $24,00 | $24,00 | $23,86 | 2,70K |
| 2026-07-15 | $24,01 | +0,21 % | $24,00 | $24,02 | $23,96 | 10,10K |
| 2026-07-14 | $23,96 | +0,21 % | $23,95 | $24,00 | $23,92 | 15,90K |
| 2026-07-13 | $23,91 | +0,08 % | $23,97 | $23,97 | $23,91 | 7,40K |
| 2026-07-10 | $23,89 | -0,17 % | $23,87 | $23,96 | $23,87 | 1,00K |
| 2026-07-09 | $23,93 | -0,08 % | $23,90 | $23,97 | $23,89 | 9,20K |
| 2026-07-08 | $23,95 | +0,04 % | $23,97 | $24,00 | $23,95 | 1,50K |
| 2026-07-07 | $23,94 | -0,04 % | $24,05 | $24,05 | $23,94 | 3,50K |
| 2026-07-06 | $23,95 | -0,29 % | $23,93 | $24,00 | $23,89 | 6,10K |
| 2026-07-02 | $24,02 | +0,33 % | $23,98 | $24,02 | $23,94 | 8,60K |
| 2026-07-01 | $23,94 | +0,34 % | $23,85 | $23,94 | $23,85 | 18,50K |
| 2026-06-30 | $23,86 | -0,25 % | $23,84 | $23,98 | $23,81 | 376,60K |
| 2026-06-29 | $23,92 | +0,04 % | $23,88 | $23,92 | $23,78 | 126,80K |
| 2026-06-26 | $23,91 | -0,13 % | $23,84 | $23,92 | $23,83 | 24,50K |
| 2026-06-25 | $23,94 | 0,00 % | $23,94 | $23,96 | $23,90 | 19,50K |
| 2026-06-24 | $23,94 | +0,17 % | $23,92 | $23,94 | $23,91 | 25,00K |
| 2026-06-23 | $23,90 | +0,04 % | $23,83 | $23,96 | $23,83 | 9,00K |
| 2026-06-22 | $23,89 | -0,21 % | $23,90 | $23,95 | $23,86 | 30,30K |
| 2026-06-18 | $23,94 | -0,08 % | $23,97 | $24,01 | $23,92 | 15,30K |
| 2026-06-17 | $23,96 | 0,00 % | $23,95 | $23,98 | $23,94 | 4,80K |
| 2026-06-16 | $23,96 | +0,13 % | $23,94 | $23,98 | $23,94 | 19,80K |
| 2026-06-15 | $23,93 | -0,04 % | $23,90 | $24,07 | $23,90 | 5,50K |
| 2026-06-12 | $23,94 | +0,17 % | $23,94 | $23,99 | $23,92 | 7,40K |
| 2026-06-11 | $23,90 | +0,08 % | $23,85 | $23,98 | $23,84 | 3,50K |
| 2026-06-10 | $23,88 | -0,08 % | $23,90 | $23,98 | $23,88 | 23,50K |
| 2026-06-09 | $23,90 | +0,08 % | $23,89 | $23,93 | $23,87 | 3,60K |
| 2026-06-08 | $23,88 | +0,04 % | $23,87 | $23,92 | $23,85 | 3,50K |
| 2026-06-05 | $23,87 | -0,21 % | $23,85 | $23,91 | $23,83 | 22,00K |
| 2026-06-04 | $23,92 | +0,13 % | $23,92 | $23,95 | $23,90 | 14,50K |
| 2026-06-03 | $23,89 | -0,33 % | $23,91 | $23,93 | $23,89 | 8,40K |
| 2026-06-02 | $23,97 | -0,25 % | $24,07 | $24,07 | $23,91 | 18,70K |
| 2026-06-01 | $24,03 | +0,50 % | $23,96 | $24,04 | $23,88 | 6,80K |
| 2026-05-29 | $23,91 | -0,71 % | $23,92 | $24,09 | $23,91 | 10,50K |
| 2026-05-28 | $24,08 | 0,00 % | $24,02 | $24,08 | $24,02 | 4,00K |
| 2026-05-27 | $24,08 | 0,00 % | $24,04 | $24,10 | $24,04 | 4,90K |