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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,95 | -0,08 % | $24,98 | $24,98 | $24,91 | 5,92K |
| 2026-09-30 | $24,97 | +0,12 % | $25,04 | $25,05 | $24,97 | 4,90K |
| 2026-09-29 | $24,94 | -0,28 % | $24,99 | $24,99 | $24,87 | 7,50K |
| 2026-09-28 | $25,01 | +0,24 % | $24,97 | $25,01 | $24,97 | 2,00K |
| 2026-09-25 | $24,95 | -0,28 % | $25,00 | $25,00 | $24,95 | 2,60K |
| 2026-09-24 | $25,02 | +0,20 % | $24,91 | $25,02 | $24,91 | 3,80K |
| 2026-09-23 | $24,97 | -0,24 % | $25,04 | $25,04 | $24,92 | 2,90K |
| 2026-09-22 | $25,03 | -0,08 % | $25,06 | $25,06 | $25,03 | 800 |
| 2026-09-21 | $25,05 | +0,20 % | $25,25 | $25,25 | $25,01 | 6,00K |
| 2026-09-18 | $25,00 | -0,24 % | $25,05 | $25,05 | $24,92 | 4,60K |
| 2026-09-17 | $25,06 | 0,00 % | $25,15 | $25,15 | $25,04 | 2,90K |
| 2026-09-16 | $25,06 | +1,05 % | $24,87 | $25,21 | $24,87 | 5,00K |
| 2026-09-15 | $24,80 | -1,90 % | $24,81 | $24,88 | $24,80 | 3,10K |
| 2026-09-14 | $25,28 | -0,16 % | $25,27 | $25,34 | $25,27 | 2,30K |
| 2026-09-11 | $25,32 | +0,28 % | $25,34 | $25,34 | $25,30 | 2,70K |
| 2026-09-10 | $25,25 | 0,00 % | $25,24 | $25,30 | $25,24 | 4,60K |
| 2026-09-09 | $25,25 | +0,04 % | $25,23 | $25,27 | $25,23 | 5,60K |
| 2026-09-08 | $25,24 | +0,08 % | $25,22 | $25,25 | $25,22 | 9,90K |
| 2026-09-04 | $25,22 | 0,00 % | $25,20 | $25,22 | $25,20 | 2,90K |
| 2026-09-03 | $25,22 | +0,04 % | $25,21 | $25,22 | $25,21 | 1,20K |
| 2026-09-02 | $25,21 | +0,08 % | $25,21 | $25,22 | $25,20 | 3,10K |
| 2026-09-01 | $25,19 | -0,04 % | $25,20 | $25,21 | $25,19 | 5,80K |
| 2026-08-31 | $25,20 | 0,00 % | $25,20 | $25,21 | $25,20 | 6,50K |
| 2026-08-28 | $25,20 | +0,08 % | $25,19 | $25,20 | $25,17 | 7,20K |
| 2026-08-27 | $25,18 | +0,04 % | $25,17 | $25,19 | $25,16 | 7,10K |
| 2026-08-26 | $25,17 | 0,00 % | $25,16 | $25,17 | $25,16 | 3,00K |
| 2026-08-25 | $25,17 | +0,12 % | $25,14 | $25,17 | $25,14 | 11,40K |
| 2026-08-24 | $25,14 | -0,04 % | $25,15 | $25,15 | $25,13 | 4,60K |
| 2026-08-21 | $25,15 | 0,00 % | $25,14 | $25,16 | $25,11 | 4,70K |
| 2026-08-20 | $25,15 | +0,20 % | $25,10 | $25,16 | $25,10 | 8,70K |
| 2026-08-19 | $25,10 | -0,12 % | $25,14 | $25,14 | $25,10 | 8,80K |
| 2026-08-18 | $25,13 | +0,08 % | $25,11 | $25,13 | $25,11 | 4,60K |
| 2026-08-17 | $25,11 | +0,08 % | $25,09 | $25,14 | $25,09 | 20,60K |
| 2026-08-14 | $25,09 | +0,08 % | $25,05 | $25,09 | $25,05 | 500 |
| 2026-08-13 | $25,07 | +0,04 % | $25,05 | $25,09 | $25,05 | 8,30K |
| 2026-08-12 | $25,06 | -0,04 % | $25,07 | $25,08 | $25,06 | 6,90K |
| 2026-08-11 | $25,07 | +0,32 % | $25,04 | $25,08 | $25,02 | 7,90K |
| 2026-08-10 | $24,99 | -0,16 % | $25,03 | $25,03 | $24,99 | 2,50K |
| 2026-08-07 | $25,03 | +0,32 % | $24,96 | $25,08 | $24,95 | 4,60K |
| 2026-08-06 | $24,95 | -0,32 % | $25,05 | $25,05 | $24,81 | 3,80K |
| 2026-08-05 | $25,03 | -0,16 % | $25,00 | $25,04 | $25,00 | 2,00K |
| 2026-08-04 | $25,07 | 0,00 % | $25,08 | $25,08 | $25,00 | 1,90K |
| 2026-08-03 | $25,07 | -0,24 % | $25,07 | $25,08 | $25,04 | 2,80K |
| 2026-07-31 | $25,13 | +0,40 % | $25,05 | $25,13 | $25,00 | 17,30K |
| 2026-07-30 | $25,03 | -0,08 % | $25,05 | $25,05 | $25,03 | 1,30K |
| 2026-07-29 | $25,05 | +0,12 % | $25,00 | $25,05 | $24,99 | 2,90K |
| 2026-07-28 | $25,02 | -0,12 % | $25,05 | $25,05 | $24,99 | 3,00K |
| 2026-07-27 | $25,05 | +0,16 % | $24,95 | $25,05 | $24,95 | 1,10K |
| 2026-07-24 | $25,01 | +0,28 % | $24,97 | $25,04 | $24,97 | 6,20K |
| 2026-07-23 | $24,94 | -0,28 % | $24,96 | $24,97 | $24,74 | 14,30K |
| 2026-07-22 | $25,01 | -0,12 % | $25,04 | $25,05 | $25,00 | 2,90K |
| 2026-07-21 | $25,04 | -0,04 % | $25,04 | $25,05 | $24,95 | 2,60K |
| 2026-07-20 | $25,05 | +0,08 % | $25,04 | $25,05 | $25,04 | 2,90K |
| 2026-07-17 | $25,03 | 0,00 % | $25,04 | $25,04 | $25,02 | 900 |
| 2026-07-16 | $25,03 | +0,48 % | $25,03 | $25,03 | $24,98 | 3,40K |
| 2026-07-15 | $24,91 | -0,40 % | $24,91 | $25,02 | $24,91 | 2,60K |
| 2026-07-14 | $25,01 | -0,08 % | $24,90 | $25,03 | $24,90 | 1,90K |
| 2026-07-13 | $25,03 | 0,00 % | $24,97 | $25,03 | $24,90 | 2,50K |
| 2026-07-10 | $25,03 | +0,44 % | $24,92 | $25,03 | $24,80 | 5,90K |
| 2026-07-09 | $24,92 | 0,00 % | $24,92 | $24,92 | $24,92 | 500 |
| 2026-07-08 | $24,92 | -0,20 % | $24,91 | $24,93 | $24,83 | 4,00K |
| 2026-07-07 | $24,97 | +0,69 % | $24,82 | $24,97 | $24,82 | 1,90K |
| 2026-07-06 | $24,80 | +0,20 % | $24,80 | $24,82 | $24,71 | 2,00K |
| 2026-07-02 | $24,75 | -0,12 % | $24,73 | $24,75 | $24,73 | 900 |
| 2026-07-01 | $24,78 | +0,85 % | $24,65 | $24,78 | $24,65 | 5,40K |
| 2026-06-30 | $24,57 | -0,61 % | $24,80 | $24,80 | $24,57 | 27,10K |
| 2026-06-29 | $24,72 | -0,08 % | $24,76 | $24,76 | $24,72 | 2,50K |
| 2026-06-26 | $24,74 | +0,57 % | $24,72 | $24,74 | $24,62 | 2,10K |
| 2026-06-25 | $24,60 | -0,53 % | $24,74 | $24,74 | $24,59 | 10,30K |
| 2026-06-24 | $24,73 | +0,24 % | $24,74 | $24,74 | $24,70 | 900 |
| 2026-06-23 | $24,67 | +0,04 % | $24,66 | $24,67 | $24,66 | 2,50K |
| 2026-06-22 | $24,66 | -0,32 % | $24,74 | $24,74 | $24,66 | 3,80K |
| 2026-06-18 | $24,74 | +0,57 % | $24,68 | $24,74 | $24,62 | 4,80K |
| 2026-06-17 | $24,60 | +0,29 % | $24,64 | $24,64 | $24,60 | 400 |
| 2026-06-16 | $24,53 | -0,65 % | $24,71 | $24,72 | $24,53 | 3,70K |
| 2026-06-15 | $24,69 | -1,32 % | $24,68 | $24,72 | $24,63 | 9,10K |
| 2026-06-12 | $25,02 | -0,32 % | $25,12 | $25,12 | $25,02 | 12,80K |
| 2026-06-11 | $25,10 | +0,12 % | $25,05 | $25,11 | $25,04 | 9,40K |
| 2026-06-10 | $25,07 | -0,12 % | $25,05 | $25,10 | $25,04 | 3,90K |
| 2026-06-09 | $25,10 | -0,04 % | $25,10 | $25,10 | $25,08 | 16,00K |
| 2026-06-08 | $25,11 | +0,04 % | $25,07 | $25,11 | $25,07 | 900 |
| 2026-06-05 | $25,10 | +0,24 % | $25,02 | $25,10 | $25,01 | 4,10K |
| 2026-06-04 | $25,04 | 0,00 % | $25,16 | $25,16 | $25,04 | 9,00K |
| 2026-06-03 | $25,04 | -0,12 % | $25,07 | $25,07 | $24,98 | 6,30K |
| 2026-06-02 | $25,07 | +0,08 % | $25,16 | $25,16 | $25,05 | 6,40K |
| 2026-06-01 | $25,05 | +0,20 % | $25,14 | $25,14 | $25,02 | 9,40K |
| 2026-05-29 | $25,00 | -0,75 % | $25,17 | $25,17 | $24,86 | 30,40K |
| 2026-05-28 | $25,19 | 0,00 % | $25,17 | $25,19 | $25,16 | 3,50K |
| 2026-05-27 | $25,19 | -0,08 % | $25,15 | $25,21 | $25,15 | 800 |
| 2026-05-26 | $25,21 | +0,16 % | $25,11 | $25,21 | $25,11 | 800 |