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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25,21 | -2,78 % | $25,61 | $25,66 | $25,13 | 616,00K |
| 2026-09-29 | $25,93 | +0,08 % | $25,96 | $25,99 | $25,81 | 22,40K |
| 2026-09-28 | $25,91 | -0,04 % | $26,03 | $26,03 | $25,90 | 12,30K |
| 2026-09-25 | $25,92 | -0,10 % | $25,98 | $26,04 | $25,83 | 16,20K |
| 2026-09-24 | $25,94 | -0,13 % | $25,91 | $25,99 | $25,90 | 10,10K |
| 2026-09-23 | $25,98 | +0,46 % | $25,97 | $26,06 | $25,87 | 17,20K |
| 2026-09-22 | $25,86 | -0,81 % | $26,19 | $26,19 | $25,85 | 10,40K |
| 2026-09-21 | $26,07 | +0,93 % | $25,90 | $26,24 | $25,89 | 11,30K |
| 2026-09-18 | $25,83 | -0,19 % | $26,15 | $26,15 | $25,83 | 14,30K |
| 2026-09-17 | $25,88 | -0,17 % | $26,01 | $26,20 | $25,83 | 18,20K |
| 2026-09-16 | $25,92 | -0,56 % | $26,02 | $26,32 | $25,87 | 10,20K |
| 2026-09-15 | $26,07 | +0,85 % | $25,90 | $26,14 | $25,82 | 15,30K |
| 2026-09-14 | $25,85 | -0,04 % | $25,85 | $26,06 | $25,85 | 12,20K |
| 2026-09-11 | $25,86 | -0,23 % | $25,99 | $26,05 | $25,86 | 7,40K |
| 2026-09-10 | $25,92 | -0,12 % | $25,98 | $26,19 | $25,81 | 12,40K |
| 2026-09-09 | $25,95 | -0,65 % | $26,17 | $26,26 | $25,93 | 9,60K |
| 2026-09-08 | $26,12 | +0,08 % | $26,10 | $26,27 | $25,90 | 23,90K |
| 2026-09-04 | $26,10 | -0,46 % | $26,33 | $26,33 | $25,89 | 6,10K |
| 2026-09-03 | $26,22 | +0,46 % | $26,26 | $26,40 | $26,08 | 8,80K |
| 2026-09-02 | $26,10 | -1,36 % | $26,50 | $26,50 | $26,10 | 9,50K |
| 2026-09-01 | $26,46 | -0,15 % | $26,49 | $26,50 | $26,27 | 15,10K |
| 2026-08-31 | $26,50 | +0,15 % | $26,69 | $26,74 | $26,41 | 9,50K |
| 2026-08-28 | $26,46 | -0,19 % | $26,62 | $26,75 | $26,46 | 5,10K |
| 2026-08-27 | $26,51 | -0,45 % | $26,68 | $26,68 | $26,51 | 3,00K |
| 2026-08-26 | $26,63 | -0,73 % | $26,91 | $26,99 | $26,63 | 4,80K |
| 2026-08-25 | $26,83 | +0,45 % | $26,75 | $26,98 | $26,75 | 34,50K |
| 2026-08-24 | $26,70 | -0,32 % | $26,73 | $26,75 | $26,67 | 6,20K |
| 2026-08-21 | $26,79 | +0,49 % | $26,59 | $26,79 | $26,55 | 8,70K |
| 2026-08-20 | $26,66 | +0,38 % | $26,70 | $26,76 | $26,55 | 7,00K |
| 2026-08-19 | $26,56 | -0,52 % | $26,56 | $26,79 | $26,56 | 23,50K |
| 2026-08-18 | $26,70 | +0,04 % | $26,62 | $26,72 | $26,58 | 6,80K |
| 2026-08-17 | $26,69 | +0,28 % | $26,82 | $26,82 | $26,57 | 9,80K |
| 2026-08-14 | $26,61 | +0,17 % | $26,70 | $26,70 | $26,55 | 6,00K |
| 2026-08-13 | $26,57 | -0,49 % | $26,73 | $26,74 | $26,57 | 3,00K |
| 2026-08-12 | $26,70 | +0,41 % | $26,62 | $26,73 | $26,62 | 7,50K |
| 2026-08-11 | $26,59 | +0,26 % | $26,58 | $26,72 | $26,58 | 3,10K |
| 2026-08-10 | $26,52 | -0,82 % | $26,61 | $26,83 | $26,52 | 4,20K |
| 2026-08-07 | $26,74 | +1,10 % | $26,49 | $26,75 | $26,49 | 4,50K |
| 2026-08-06 | $26,45 | -0,49 % | $26,55 | $26,57 | $26,33 | 5,30K |
| 2026-08-05 | $26,58 | 0,00 % | $26,71 | $26,80 | $26,39 | 7,10K |
| 2026-08-04 | $26,58 | -0,26 % | $26,71 | $26,71 | $26,55 | 8,70K |
| 2026-08-03 | $26,65 | +0,95 % | $26,47 | $26,70 | $26,47 | 5,00K |
| 2026-07-31 | $26,40 | +0,23 % | $26,45 | $26,83 | $26,29 | 30,20K |
| 2026-07-30 | $26,34 | +0,23 % | $26,22 | $26,85 | $26,22 | 8,80K |
| 2026-07-29 | $26,28 | +0,27 % | $26,26 | $26,49 | $26,26 | 10,50K |
| 2026-07-28 | $26,21 | -0,66 % | $26,44 | $26,44 | $26,14 | 4,30K |
| 2026-07-27 | $26,39 | -0,09 % | $26,48 | $26,48 | $26,30 | 7,30K |
| 2026-07-24 | $26,41 | +0,32 % | $26,37 | $26,50 | $26,37 | 4,00K |
| 2026-07-23 | $26,33 | -0,21 % | $26,45 | $26,45 | $26,25 | 11,00K |
| 2026-07-22 | $26,38 | -0,19 % | $26,45 | $26,53 | $26,38 | 7,20K |
| 2026-07-21 | $26,43 | -0,15 % | $26,38 | $26,70 | $26,38 | 6,20K |
| 2026-07-20 | $26,47 | +0,38 % | $26,50 | $26,62 | $26,36 | 16,80K |
| 2026-07-17 | $26,37 | -0,57 % | $26,43 | $26,65 | $26,34 | 18,40K |
| 2026-07-16 | $26,52 | +0,34 % | $26,47 | $26,59 | $26,35 | 6,00K |
| 2026-07-15 | $26,43 | +0,27 % | $26,47 | $26,72 | $26,40 | 16,70K |
| 2026-07-14 | $26,36 | -0,08 % | $26,47 | $26,56 | $26,35 | 11,50K |
| 2026-07-13 | $26,38 | 0,00 % | $26,46 | $26,50 | $26,35 | 10,70K |
| 2026-07-10 | $26,38 | -0,04 % | $26,48 | $26,60 | $26,36 | 4,10K |
| 2026-07-09 | $26,39 | +0,11 % | $26,48 | $26,55 | $26,36 | 7,50K |
| 2026-07-08 | $26,36 | -0,53 % | $26,49 | $26,60 | $26,35 | 9,00K |
| 2026-07-07 | $26,50 | -0,11 % | $26,57 | $26,75 | $26,40 | 13,90K |
| 2026-07-06 | $26,53 | +0,42 % | $26,91 | $26,91 | $26,37 | 20,70K |
| 2026-07-02 | $26,42 | +0,04 % | $26,44 | $26,92 | $26,42 | 10,10K |
| 2026-07-01 | $26,41 | +0,15 % | $26,37 | $26,62 | $26,37 | 5,60K |
| 2026-06-30 | $26,37 | -1,27 % | $26,34 | $26,42 | $26,12 | 137,20K |
| 2026-06-29 | $26,71 | +1,95 % | $26,34 | $26,80 | $26,34 | 61,10K |
| 2026-06-26 | $26,20 | -0,27 % | $26,32 | $26,59 | $26,12 | 16,30K |
| 2026-06-25 | $26,27 | -0,30 % | $26,40 | $26,58 | $26,26 | 10,30K |
| 2026-06-24 | $26,35 | -0,73 % | $26,66 | $26,75 | $26,32 | 15,30K |
| 2026-06-23 | $26,55 | -0,06 % | $26,65 | $26,83 | $26,45 | 12,30K |
| 2026-06-22 | $26,56 | -1,30 % | $27,00 | $27,20 | $26,41 | 14,20K |
| 2026-06-18 | $26,91 | +0,30 % | $26,96 | $27,09 | $26,85 | 10,70K |
| 2026-06-17 | $26,83 | -0,11 % | $26,94 | $27,03 | $26,75 | 12,10K |
| 2026-06-16 | $26,86 | +0,22 % | $26,85 | $26,90 | $26,68 | 11,40K |
| 2026-06-15 | $26,80 | +0,83 % | $26,77 | $27,05 | $26,56 | 23,10K |
| 2026-06-12 | $26,58 | +0,45 % | $26,55 | $26,96 | $26,55 | 9,00K |
| 2026-06-11 | $26,46 | +0,38 % | $26,40 | $26,61 | $26,38 | 4,50K |
| 2026-06-10 | $26,36 | -0,42 % | $26,56 | $26,56 | $26,31 | 5,30K |
| 2026-06-09 | $26,47 | +0,57 % | $26,47 | $26,56 | $26,32 | 11,20K |
| 2026-06-08 | $26,32 | +0,46 % | $26,33 | $26,49 | $26,31 | 11,70K |
| 2026-06-05 | $26,20 | -0,38 % | $26,24 | $26,35 | $26,16 | 13,20K |
| 2026-06-04 | $26,30 | +0,31 % | $26,30 | $26,46 | $26,30 | 10,80K |
| 2026-06-03 | $26,22 | -1,06 % | $26,50 | $26,70 | $26,22 | 18,00K |
| 2026-06-02 | $26,50 | -1,25 % | $26,94 | $26,94 | $26,50 | 34,80K |
| 2026-06-01 | $26,83 | -0,39 % | $26,89 | $26,92 | $26,74 | 12,40K |
| 2026-05-29 | $26,94 | -0,07 % | $27,04 | $27,04 | $26,66 | 14,90K |
| 2026-05-28 | $26,96 | +0,37 % | $26,97 | $27,10 | $26,94 | 3,50K |
| 2026-05-27 | $26,86 | -0,33 % | $27,03 | $27,09 | $26,86 | 1,90K |
| 2026-05-26 | $26,95 | +0,34 % | $26,96 | $27,09 | $26,82 | 6,50K |
| 2026-05-22 | $26,86 | +0,60 % | $26,80 | $26,98 | $26,55 | 3,00K |