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 | $24,86 | +0,53 % | $24,79 | $25,00 | $24,55 | 29,87K |
| 2026-09-30 | $24,73 | -2,25 % | $25,39 | $25,39 | $24,70 | 262,50K |
| 2026-09-29 | $25,30 | -0,28 % | $25,29 | $25,39 | $25,20 | 19,40K |
| 2026-09-28 | $25,37 | -0,04 % | $25,37 | $25,40 | $25,25 | 9,40K |
| 2026-09-25 | $25,38 | -0,13 % | $25,45 | $25,56 | $25,36 | 3,90K |
| 2026-09-24 | $25,41 | -0,65 % | $25,53 | $25,55 | $25,41 | 5,00K |
| 2026-09-23 | $25,58 | -0,31 % | $25,65 | $25,66 | $25,54 | 4,10K |
| 2026-09-22 | $25,66 | +0,23 % | $25,60 | $25,70 | $25,53 | 5,40K |
| 2026-09-21 | $25,60 | -0,58 % | $25,81 | $25,81 | $25,53 | 15,10K |
| 2026-09-18 | $25,75 | -0,04 % | $25,86 | $26,09 | $25,65 | 9,90K |
| 2026-09-17 | $25,76 | -0,39 % | $25,96 | $26,02 | $25,76 | 5,50K |
| 2026-09-16 | $25,86 | -0,04 % | $25,87 | $25,92 | $25,76 | 9,40K |
| 2026-09-15 | $25,87 | -0,88 % | $25,85 | $26,16 | $25,75 | 39,10K |
| 2026-09-14 | $26,10 | 0,00 % | $26,10 | $26,10 | $26,00 | 6,20K |
| 2026-09-11 | $26,10 | 0,00 % | $26,10 | $26,32 | $26,04 | 5,40K |
| 2026-09-10 | $26,10 | -0,19 % | $26,22 | $26,22 | $26,10 | 5,70K |
| 2026-09-09 | $26,15 | +0,54 % | $26,09 | $26,32 | $25,81 | 7,20K |
| 2026-09-08 | $26,01 | +0,38 % | $26,04 | $26,05 | $26,01 | 4,70K |
| 2026-09-04 | $25,91 | +0,43 % | $25,80 | $26,03 | $25,80 | 13,20K |
| 2026-09-03 | $25,80 | -0,04 % | $25,77 | $25,84 | $25,76 | 6,80K |
| 2026-09-02 | $25,81 | +0,08 % | $25,79 | $25,81 | $25,74 | 8,50K |
| 2026-09-01 | $25,79 | 0,00 % | $25,87 | $25,87 | $25,68 | 10,90K |
| 2026-08-31 | $25,79 | -0,79 % | $26,06 | $26,06 | $25,63 | 14,70K |
| 2026-08-28 | $26,00 | -0,34 % | $26,06 | $26,06 | $25,93 | 3,40K |
| 2026-08-27 | $26,08 | +0,63 % | $25,99 | $26,10 | $25,91 | 18,30K |
| 2026-08-26 | $25,92 | -0,12 % | $25,94 | $25,96 | $25,92 | 7,80K |
| 2026-08-25 | $25,95 | +0,08 % | $25,96 | $25,97 | $25,86 | 3,40K |
| 2026-08-24 | $25,93 | +0,70 % | $25,82 | $25,93 | $25,80 | 16,80K |
| 2026-08-21 | $25,75 | +0,16 % | $25,76 | $25,81 | $25,70 | 7,10K |
| 2026-08-20 | $25,71 | +0,14 % | $25,69 | $25,80 | $25,66 | 15,70K |
| 2026-08-19 | $25,67 | +0,04 % | $25,69 | $25,70 | $25,62 | 7,90K |
| 2026-08-18 | $25,67 | -0,14 % | $25,66 | $25,67 | $25,62 | 15,10K |
| 2026-08-17 | $25,70 | +0,12 % | $25,69 | $25,70 | $25,60 | 17,40K |
| 2026-08-14 | $25,67 | -0,02 % | $25,70 | $25,70 | $25,64 | 2,80K |
| 2026-08-13 | $25,67 | +0,14 % | $25,61 | $25,71 | $25,61 | 8,20K |
| 2026-08-12 | $25,64 | -0,35 % | $25,70 | $25,70 | $25,62 | 7,60K |
| 2026-08-11 | $25,73 | +0,35 % | $25,74 | $25,74 | $25,66 | 3,70K |
| 2026-08-10 | $25,64 | +0,08 % | $25,61 | $25,76 | $25,61 | 8,20K |
| 2026-08-07 | $25,62 | 0,00 % | $25,72 | $25,73 | $25,61 | 6,00K |
| 2026-08-06 | $25,62 | -0,16 % | $25,62 | $25,73 | $25,57 | 15,70K |
| 2026-08-05 | $25,66 | -0,23 % | $25,70 | $25,81 | $25,65 | 6,80K |
| 2026-08-04 | $25,72 | -0,50 % | $25,92 | $25,92 | $25,60 | 75,30K |
| 2026-08-03 | $25,85 | -0,12 % | $25,88 | $25,90 | $25,81 | 14,00K |
| 2026-07-31 | $25,88 | +0,66 % | $25,73 | $25,95 | $25,72 | 13,00K |
| 2026-07-30 | $25,71 | -0,35 % | $26,01 | $26,01 | $25,71 | 2,20K |
| 2026-07-29 | $25,80 | 0,00 % | $25,97 | $25,97 | $25,70 | 4,10K |
| 2026-07-28 | $25,80 | -0,31 % | $25,85 | $25,92 | $25,80 | 8,80K |
| 2026-07-27 | $25,88 | +0,50 % | $25,89 | $25,90 | $25,70 | 4,00K |
| 2026-07-24 | $25,75 | -0,08 % | $25,71 | $25,75 | $25,70 | 3,10K |
| 2026-07-23 | $25,77 | -0,12 % | $25,73 | $25,79 | $25,71 | 3,20K |
| 2026-07-22 | $25,80 | +0,41 % | $25,71 | $25,80 | $25,71 | 1,10K |
| 2026-07-21 | $25,69 | +0,14 % | $25,65 | $25,80 | $25,65 | 10,40K |
| 2026-07-20 | $25,66 | +0,39 % | $25,58 | $25,78 | $25,58 | 9,40K |
| 2026-07-17 | $25,56 | +0,04 % | $25,55 | $25,70 | $25,55 | 3,50K |
| 2026-07-16 | $25,55 | +0,22 % | $25,40 | $25,55 | $25,40 | 3,30K |
| 2026-07-15 | $25,50 | -0,14 % | $25,55 | $25,55 | $25,46 | 12,50K |
| 2026-07-14 | $25,53 | -0,08 % | $25,55 | $25,65 | $25,52 | 3,80K |
| 2026-07-13 | $25,55 | -0,23 % | $25,68 | $25,77 | $25,51 | 19,10K |
| 2026-07-10 | $25,61 | -0,39 % | $25,66 | $25,83 | $25,55 | 25,70K |
| 2026-07-09 | $25,71 | +0,31 % | $25,80 | $25,80 | $25,66 | 1,80K |
| 2026-07-08 | $25,63 | -0,58 % | $25,69 | $25,78 | $25,61 | 9,80K |
| 2026-07-07 | $25,78 | +0,98 % | $25,70 | $25,78 | $25,60 | 5,90K |
| 2026-07-06 | $25,53 | +0,04 % | $25,66 | $25,66 | $25,52 | 6,40K |
| 2026-07-02 | $25,52 | -0,08 % | $25,58 | $25,62 | $25,50 | 8,90K |
| 2026-07-01 | $25,54 | +0,55 % | $25,49 | $25,70 | $25,49 | 14,90K |
| 2026-06-30 | $25,40 | -1,74 % | $25,71 | $25,85 | $25,40 | 66,80K |
| 2026-06-29 | $25,85 | +0,58 % | $25,97 | $25,97 | $25,69 | 8,80K |
| 2026-06-26 | $25,70 | +0,98 % | $25,53 | $25,79 | $25,53 | 9,40K |
| 2026-06-25 | $25,45 | -0,39 % | $25,70 | $25,70 | $25,41 | 10,40K |
| 2026-06-24 | $25,55 | -0,47 % | $25,80 | $25,85 | $25,50 | 22,50K |
| 2026-06-23 | $25,67 | -0,12 % | $25,90 | $25,90 | $25,60 | 5,10K |
| 2026-06-22 | $25,70 | -0,27 % | $25,81 | $25,81 | $25,60 | 12,00K |
| 2026-06-18 | $25,77 | -0,50 % | $25,81 | $25,95 | $25,77 | 6,20K |
| 2026-06-17 | $25,90 | +0,54 % | $25,71 | $25,99 | $25,71 | 10,70K |
| 2026-06-16 | $25,76 | +0,86 % | $25,64 | $25,80 | $25,64 | 6,60K |
| 2026-06-15 | $25,54 | -1,58 % | $25,46 | $25,70 | $25,46 | 7,20K |
| 2026-06-12 | $25,95 | -0,31 % | $26,02 | $26,09 | $25,80 | 13,80K |
| 2026-06-11 | $26,03 | -0,08 % | $25,93 | $26,04 | $25,85 | 6,70K |
| 2026-06-10 | $26,05 | +0,12 % | $26,02 | $26,17 | $26,02 | 8,50K |
| 2026-06-09 | $26,02 | +0,12 % | $26,00 | $26,09 | $25,90 | 4,60K |
| 2026-06-08 | $25,99 | -0,27 % | $26,16 | $26,16 | $25,93 | 9,70K |
| 2026-06-05 | $26,06 | -0,31 % | $26,13 | $26,13 | $26,03 | 2,80K |
| 2026-06-04 | $26,14 | -0,10 % | $26,17 | $26,25 | $26,11 | 5,50K |
| 2026-06-03 | $26,17 | +0,13 % | $26,10 | $26,22 | $26,09 | 2,80K |
| 2026-06-02 | $26,13 | -0,46 % | $26,10 | $26,24 | $26,10 | 5,60K |
| 2026-06-01 | $26,25 | +0,19 % | $26,14 | $26,32 | $26,05 | 34,30K |
| 2026-05-29 | $26,20 | +0,89 % | $25,95 | $26,20 | $25,95 | 143,60K |
| 2026-05-28 | $25,97 | +0,12 % | $25,97 | $26,03 | $25,94 | 2,90K |
| 2026-05-27 | $25,94 | -0,08 % | $25,96 | $26,03 | $25,90 | 9,70K |
| 2026-05-26 | $25,96 | +0,43 % | $25,95 | $26,02 | $25,92 | 4,50K |