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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24,87 | -0,56 % | $25,15 | $25,16 | $24,76 | 208,40K |
| 2026-09-29 | $25,01 | -1,26 % | $25,34 | $25,35 | $24,82 | 352,30K |
| 2026-09-28 | $25,33 | -0,82 % | $25,73 | $25,73 | $25,14 | 309,90K |
| 2026-09-25 | $25,54 | +0,04 % | $25,58 | $25,65 | $25,25 | 323,50K |
| 2026-09-24 | $25,53 | -1,16 % | $25,74 | $26,24 | $25,18 | 349,10K |
| 2026-09-23 | $25,83 | +1,10 % | $25,61 | $25,88 | $25,35 | 247,50K |
| 2026-09-22 | $25,55 | -2,41 % | $26,16 | $26,28 | $25,43 | 293,80K |
| 2026-09-21 | $26,18 | -2,57 % | $26,80 | $26,80 | $25,83 | 389,20K |
| 2026-09-18 | $26,87 | +2,67 % | $26,46 | $26,98 | $26,22 | 3,09M |
| 2026-09-17 | $26,17 | +0,11 % | $26,12 | $26,52 | $26,07 | 473,60K |
| 2026-09-16 | $26,14 | -0,76 % | $26,17 | $26,61 | $26,00 | 351,70K |
| 2026-09-15 | $26,34 | -1,31 % | $26,56 | $27,00 | $26,12 | 440,20K |
| 2026-09-14 | $26,69 | -3,44 % | $27,70 | $27,70 | $26,55 | 501,00K |
| 2026-09-11 | $27,64 | -0,47 % | $27,72 | $27,93 | $27,58 | 525,20K |
| 2026-09-10 | $27,77 | +0,33 % | $27,75 | $27,90 | $27,42 | 581,40K |
| 2026-09-09 | $27,68 | +0,73 % | $27,85 | $27,87 | $27,62 | 394,50K |
| 2026-09-08 | $27,48 | +0,77 % | $27,49 | $27,78 | $27,24 | 224,50K |
| 2026-09-04 | $27,27 | -1,05 % | $27,24 | $27,46 | $27,10 | 173,70K |
| 2026-09-03 | $27,56 | +0,33 % | $27,55 | $27,62 | $27,21 | 227,90K |
| 2026-09-02 | $27,47 | +0,99 % | $27,20 | $27,60 | $26,96 | 369,60K |
| 2026-09-01 | $27,20 | +0,52 % | $27,12 | $27,27 | $26,81 | 475,60K |
| 2026-08-31 | $27,06 | +0,48 % | $27,07 | $27,14 | $26,83 | 217,90K |
| 2026-08-28 | $26,93 | +0,67 % | $26,55 | $26,99 | $26,55 | 89,90K |
| 2026-08-27 | $26,75 | -1,18 % | $27,15 | $27,15 | $26,63 | 338,10K |
| 2026-08-26 | $27,07 | +1,16 % | $26,82 | $27,21 | $26,69 | 274,90K |
| 2026-08-25 | $26,76 | +1,21 % | $26,50 | $26,91 | $26,34 | 354,30K |
| 2026-08-24 | $26,44 | -0,41 % | $26,60 | $26,77 | $26,33 | 279,00K |
| 2026-08-21 | $26,55 | +0,72 % | $26,61 | $26,61 | $26,06 | 154,50K |
| 2026-08-20 | $26,36 | -1,82 % | $26,92 | $26,92 | $26,32 | 157,70K |
| 2026-08-19 | $26,85 | +0,67 % | $26,86 | $26,92 | $26,31 | 327,50K |
| 2026-08-18 | $26,67 | -0,89 % | $27,06 | $27,06 | $26,46 | 285,50K |
| 2026-08-17 | $26,91 | +1,09 % | $26,84 | $27,03 | $26,40 | 368,20K |
| 2026-08-14 | $26,62 | +2,15 % | $25,96 | $26,75 | $25,96 | 621,20K |
| 2026-08-13 | $26,06 | -1,66 % | $26,51 | $26,51 | $25,85 | 345,00K |
| 2026-08-12 | $26,50 | +2,55 % | $25,93 | $26,53 | $25,80 | 157,60K |
| 2026-08-11 | $25,84 | -0,73 % | $25,66 | $26,23 | $25,60 | 208,60K |
| 2026-08-10 | $26,03 | +0,81 % | $25,75 | $26,09 | $25,54 | 538,00K |
| 2026-08-07 | $25,82 | -1,00 % | $26,09 | $26,23 | $25,46 | 278,40K |
| 2026-08-06 | $26,08 | +1,44 % | $26,04 | $26,39 | $25,97 | 212,20K |
| 2026-08-05 | $25,71 | -2,32 % | $26,25 | $26,47 | $25,66 | 178,00K |
| 2026-08-04 | $26,32 | +2,41 % | $26,00 | $26,40 | $25,64 | 211,40K |
| 2026-08-03 | $25,70 | -1,76 % | $26,03 | $26,32 | $25,26 | 420,60K |
| 2026-07-31 | $26,16 | +0,15 % | $26,34 | $26,61 | $25,81 | 333,80K |
| 2026-07-30 | $26,12 | +2,67 % | $25,51 | $26,14 | $25,51 | 242,60K |
| 2026-07-29 | $25,44 | -1,74 % | $25,91 | $26,16 | $25,40 | 206,90K |
| 2026-07-28 | $25,89 | +0,78 % | $25,68 | $26,08 | $25,37 | 181,60K |
| 2026-07-27 | $25,69 | -2,62 % | $25,75 | $26,03 | $25,53 | 331,30K |
| 2026-07-24 | $26,38 | -1,93 % | $26,89 | $27,24 | $26,31 | 203,60K |
| 2026-07-23 | $26,90 | +0,11 % | $26,94 | $27,39 | $26,65 | 176,40K |
| 2026-07-22 | $26,87 | -0,37 % | $27,24 | $27,39 | $26,81 | 140,90K |
| 2026-07-21 | $26,97 | +0,78 % | $26,89 | $27,17 | $26,74 | 123,30K |
| 2026-07-20 | $26,76 | +2,57 % | $26,25 | $27,08 | $26,25 | 201,10K |
| 2026-07-17 | $26,09 | -3,05 % | $27,01 | $27,09 | $26,02 | 191,70K |
| 2026-07-16 | $26,91 | +1,17 % | $26,60 | $27,25 | $26,60 | 74,30K |
| 2026-07-15 | $26,60 | -1,85 % | $27,26 | $27,41 | $26,59 | 233,40K |
| 2026-07-14 | $27,10 | +0,78 % | $26,80 | $27,24 | $26,80 | 205,40K |
| 2026-07-13 | $26,89 | +1,55 % | $26,80 | $27,16 | $26,41 | 295,80K |
| 2026-07-10 | $26,48 | -0,08 % | $26,45 | $27,09 | $26,17 | 54,10K |
| 2026-07-09 | $26,50 | -1,92 % | $27,06 | $27,30 | $26,27 | 114,60K |
| 2026-07-08 | $27,02 | +3,68 % | $26,23 | $27,18 | $26,01 | 359,60K |
| 2026-07-07 | $26,06 | +2,16 % | $25,92 | $26,28 | $25,64 | 122,30K |
| 2026-07-06 | $25,51 | -3,22 % | $26,06 | $26,60 | $25,50 | 164,70K |
| 2026-07-02 | $26,36 | +1,00 % | $26,10 | $26,57 | $26,02 | 168,10K |
| 2026-07-01 | $26,10 | -1,10 % | $26,09 | $26,73 | $25,81 | 193,30K |
| 2026-06-30 | $26,39 | +1,38 % | $26,25 | $26,50 | $26,09 | 67,40K |
| 2026-06-29 | $26,03 | -1,18 % | $26,15 | $26,42 | $26,02 | 86,30K |
| 2026-06-26 | $26,34 | -0,19 % | $26,10 | $26,51 | $26,10 | 108,70K |
| 2026-06-25 | $26,39 | +6,37 % | $24,95 | $26,41 | $24,91 | 174,20K |
| 2026-06-24 | $24,81 | -5,52 % | $26,20 | $26,49 | $24,81 | 367,30K |
| 2026-06-23 | $26,26 | +2,74 % | $25,60 | $26,35 | $25,50 | 153,00K |
| 2026-06-22 | $25,56 | +2,00 % | $25,00 | $25,94 | $24,82 | 331,90K |
| 2026-06-18 | $25,06 | -1,84 % | $25,28 | $25,66 | $24,82 | 1,72M |
| 2026-06-17 | $25,53 | -0,85 % | $25,76 | $25,98 | $25,08 | 404,60K |
| 2026-06-16 | $25,75 | -1,11 % | $26,00 | $26,36 | $25,58 | 357,00K |
| 2026-06-15 | $26,04 | -2,58 % | $26,50 | $26,81 | $26,01 | 403,10K |
| 2026-06-12 | $26,73 | -5,51 % | $27,98 | $27,98 | $26,01 | 801,90K |
| 2026-06-11 | $28,29 | +2,09 % | $27,65 | $28,29 | $27,63 | 108,70K |
| 2026-06-10 | $27,71 | +0,18 % | $27,59 | $28,26 | $27,59 | 98,60K |
| 2026-06-09 | $27,66 | -0,65 % | $27,75 | $28,16 | $27,66 | 133,00K |
| 2026-06-08 | $27,84 | -0,04 % | $27,91 | $28,43 | $27,72 | 60,10K |
| 2026-06-05 | $27,85 | -2,69 % | $28,78 | $28,78 | $27,70 | 111,20K |
| 2026-06-04 | $28,62 | +2,58 % | $27,71 | $28,84 | $27,71 | 110,00K |
| 2026-06-03 | $27,90 | -2,04 % | $28,28 | $28,52 | $27,65 | 142,60K |
| 2026-06-02 | $28,48 | +2,26 % | $27,95 | $28,56 | $27,74 | 183,30K |
| 2026-06-01 | $27,85 | +1,16 % | $27,36 | $28,18 | $27,36 | 278,40K |
| 2026-05-29 | $27,53 | -4,14 % | $28,50 | $28,83 | $27,41 | 262,60K |
| 2026-05-28 | $28,72 | -0,93 % | $28,77 | $29,19 | $28,59 | 203,20K |
| 2026-05-27 | $28,99 | -0,34 % | $29,15 | $29,45 | $28,52 | 265,20K |
| 2026-05-26 | $29,09 | 0,00 % | $28,90 | $29,44 | $28,27 | 249,50K |
| 2026-05-22 | $29,09 | -1,22 % | $29,50 | $29,60 | $28,90 | 208,80K |