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 | $30,95 | +0,32 % | $30,85 | $30,97 | $30,79 | 95,61M |
| 2026-09-29 | $30,85 | -0,16 % | $30,85 | $30,88 | $30,83 | 46,83M |
| 2026-09-28 | $30,90 | +0,13 % | $30,85 | $30,90 | $30,84 | 43,62M |
| 2026-09-25 | $30,86 | +0,06 % | $30,80 | $30,87 | $30,80 | 23,74M |
| 2026-09-24 | $30,84 | +0,26 % | $30,79 | $30,87 | $30,71 | 46,11M |
| 2026-09-23 | $30,76 | -0,23 % | $30,80 | $30,82 | $30,68 | 111,09M |
| 2026-09-22 | $30,83 | +0,10 % | $30,83 | $30,84 | $30,77 | 109,81M |
| 2026-09-21 | $30,80 | +10,79 % | $29,76 | $30,92 | $29,65 | 234,09M |
| 2026-09-18 | $27,80 | -1,56 % | $28,06 | $28,13 | $27,74 | 44,15M |
| 2026-09-17 | $28,24 | +0,61 % | $28,31 | $28,45 | $28,09 | 24,73M |
| 2026-09-16 | $28,07 | +0,14 % | $27,99 | $28,19 | $27,96 | 20,20M |
| 2026-09-15 | $28,03 | -0,25 % | $27,99 | $28,10 | $27,84 | 16,78M |
| 2026-09-14 | $28,10 | +0,21 % | $27,95 | $28,20 | $27,93 | 14,34M |
| 2026-09-11 | $28,04 | -0,57 % | $28,24 | $28,60 | $27,97 | 12,97M |
| 2026-09-10 | $28,20 | +1,04 % | $28,00 | $28,34 | $28,00 | 32,20M |
| 2026-09-09 | $27,91 | -0,75 % | $28,06 | $28,15 | $27,91 | 9,91M |
| 2026-09-08 | $28,12 | -0,46 % | $28,22 | $28,35 | $28,08 | 14,14M |
| 2026-09-04 | $28,25 | -0,42 % | $28,32 | $28,35 | $28,21 | 11,49M |
| 2026-09-03 | $28,37 | -0,07 % | $28,41 | $28,47 | $28,30 | 14,30M |
| 2026-09-02 | $28,39 | +0,25 % | $28,38 | $28,77 | $28,33 | 21,71M |
| 2026-09-01 | $28,32 | -0,74 % | $28,57 | $28,59 | $28,30 | 14,73M |
| 2026-08-31 | $28,53 | -0,83 % | $28,75 | $28,80 | $28,49 | 25,38M |
| 2026-08-28 | $28,77 | -0,38 % | $28,95 | $28,97 | $28,71 | 10,00M |
| 2026-08-27 | $28,88 | +0,45 % | $28,79 | $28,99 | $28,65 | 13,70M |
| 2026-08-26 | $28,75 | -0,52 % | $28,90 | $28,94 | $28,72 | 12,52M |
| 2026-08-25 | $28,90 | +0,70 % | $28,83 | $28,98 | $28,68 | 24,40M |
| 2026-08-24 | $28,70 | +0,53 % | $28,87 | $28,94 | $28,69 | 21,48M |
| 2026-08-21 | $28,55 | +1,13 % | $28,44 | $28,62 | $28,30 | 15,12M |
| 2026-08-20 | $28,23 | -1,05 % | $28,45 | $28,54 | $28,18 | 17,14M |
| 2026-08-19 | $28,53 | +0,18 % | $28,55 | $28,68 | $28,43 | 20,05M |
| 2026-08-18 | $28,48 | +1,97 % | $27,99 | $28,55 | $27,90 | 26,94M |
| 2026-08-17 | $27,93 | -0,21 % | $27,81 | $28,01 | $27,73 | 13,86M |
| 2026-08-14 | $27,99 | +0,86 % | $27,77 | $28,18 | $27,70 | 12,50M |
| 2026-08-13 | $27,75 | +0,36 % | $27,76 | $28,08 | $27,64 | 25,26M |
| 2026-08-12 | $27,65 | +2,14 % | $27,45 | $27,78 | $27,34 | 25,57M |
| 2026-08-11 | $27,07 | +0,74 % | $26,93 | $27,23 | $26,88 | 20,15M |
| 2026-08-10 | $26,87 | +0,34 % | $26,78 | $27,18 | $26,60 | 18,38M |
| 2026-08-07 | $26,78 | +1,44 % | $26,32 | $26,85 | $26,27 | 12,23M |
| 2026-08-06 | $26,40 | +1,66 % | $26,20 | $26,58 | $26,18 | 25,93M |
| 2026-08-05 | $25,97 | +0,70 % | $25,79 | $26,01 | $25,58 | 20,74M |
| 2026-08-04 | $25,79 | -1,15 % | $26,17 | $26,21 | $25,40 | 33,29M |
| 2026-08-03 | $26,09 | -0,80 % | $26,39 | $26,53 | $26,07 | 13,64M |
| 2026-07-31 | $26,30 | +3,26 % | $25,40 | $26,45 | $25,40 | 37,07M |
| 2026-07-30 | $25,47 | -0,66 % | $25,58 | $25,66 | $25,44 | 23,16M |
| 2026-07-29 | $25,64 | +0,12 % | $25,61 | $25,81 | $25,50 | 13,35M |
| 2026-07-28 | $25,61 | +1,31 % | $25,29 | $25,67 | $25,27 | 20,15M |
| 2026-07-27 | $25,28 | -1,90 % | $25,50 | $25,76 | $25,25 | 32,95M |
| 2026-07-24 | $25,77 | -0,69 % | $26,21 | $26,58 | $25,76 | 37,67M |
| 2026-07-23 | $25,95 | +0,39 % | $25,78 | $26,20 | $25,78 | 13,28M |
| 2026-07-22 | $25,85 | +0,08 % | $25,83 | $26,27 | $25,75 | 19,74M |
| 2026-07-21 | $25,83 | -0,12 % | $25,89 | $25,94 | $25,63 | 28,24M |
| 2026-07-20 | $25,86 | -3,76 % | $26,87 | $26,90 | $25,72 | 45,27M |
| 2026-07-17 | $26,87 | -1,54 % | $27,31 | $27,46 | $26,78 | 28,13M |
| 2026-07-16 | $27,29 | +0,07 % | $27,17 | $27,30 | $26,83 | 21,64M |
| 2026-07-15 | $27,27 | -0,76 % | $27,42 | $27,44 | $27,02 | 26,14M |
| 2026-07-14 | $27,48 | +1,44 % | $27,10 | $27,58 | $27,05 | 21,76M |
| 2026-07-13 | $27,09 | +1,88 % | $26,33 | $27,65 | $26,28 | 45,38M |
| 2026-07-10 | $26,59 | -0,15 % | $26,50 | $26,87 | $26,49 | 12,76M |
| 2026-07-09 | $26,63 | +1,84 % | $26,01 | $26,63 | $26,00 | 12,95M |
| 2026-07-08 | $26,15 | +0,11 % | $26,40 | $26,41 | $26,12 | 10,61M |
| 2026-07-07 | $26,12 | 0,00 % | $26,40 | $26,46 | $26,11 | 10,37M |
| 2026-07-06 | $26,12 | -1,36 % | $26,37 | $26,49 | $26,00 | 16,46M |
| 2026-07-02 | $26,48 | -1,23 % | $26,80 | $26,82 | $26,24 | 14,86M |
| 2026-07-01 | $26,81 | +0,56 % | $26,71 | $26,95 | $26,69 | 15,34M |
| 2026-06-30 | $26,66 | -1,73 % | $26,79 | $27,03 | $26,57 | 18,64M |
| 2026-06-29 | $27,13 | +1,46 % | $26,85 | $27,18 | $26,82 | 18,48M |
| 2026-06-26 | $26,74 | -0,89 % | $27,05 | $27,08 | $26,66 | 22,15M |
| 2026-06-25 | $26,98 | -0,81 % | $27,14 | $27,30 | $26,96 | 20,44M |
| 2026-06-24 | $27,20 | +1,19 % | $26,90 | $27,28 | $26,71 | 36,22M |
| 2026-06-23 | $26,88 | -0,26 % | $26,95 | $27,03 | $26,63 | 21,62M |
| 2026-06-22 | $26,95 | +2,86 % | $26,27 | $26,99 | $26,25 | 25,78M |
| 2026-06-18 | $26,20 | -0,15 % | $26,24 | $26,54 | $26,14 | 43,70M |
| 2026-06-17 | $26,24 | -1,35 % | $26,47 | $26,57 | $26,20 | 18,89M |
| 2026-06-16 | $26,60 | -0,86 % | $26,90 | $26,92 | $26,51 | 22,97M |
| 2026-06-15 | $26,83 | -0,56 % | $27,11 | $27,30 | $26,80 | 30,82M |
| 2026-06-12 | $26,98 | +0,45 % | $26,78 | $27,04 | $26,52 | 16,10M |
| 2026-06-11 | $26,86 | +2,40 % | $26,27 | $26,87 | $26,18 | 19,29M |
| 2026-06-10 | $26,23 | -1,24 % | $26,63 | $26,65 | $26,21 | 13,87M |
| 2026-06-09 | $26,56 | +0,34 % | $26,47 | $26,80 | $26,39 | 26,63M |
| 2026-06-08 | $26,47 | +0,88 % | $26,30 | $26,80 | $26,11 | 33,55M |
| 2026-06-05 | $26,24 | -2,81 % | $27,00 | $27,01 | $25,91 | 49,42M |
| 2026-06-04 | $27,00 | 0,00 % | $27,09 | $27,13 | $26,90 | 14,44M |
| 2026-06-03 | $27,00 | -0,66 % | $27,14 | $27,22 | $27,00 | 16,75M |
| 2026-06-02 | $27,18 | -0,26 % | $27,21 | $27,36 | $27,13 | 19,09M |
| 2026-06-01 | $27,25 | +0,89 % | $26,95 | $27,32 | $26,95 | 21,50M |
| 2026-05-29 | $27,01 | -0,11 % | $27,00 | $27,10 | $26,90 | 26,62M |
| 2026-05-28 | $27,04 | -0,37 % | $27,13 | $27,15 | $26,97 | 22,83M |
| 2026-05-27 | $27,14 | +0,52 % | $27,03 | $27,39 | $27,02 | 20,49M |
| 2026-05-26 | $27,00 | -0,11 % | $27,00 | $27,04 | $26,90 | 23,88M |
| 2026-05-22 | $27,03 | -0,26 % | $27,15 | $27,19 | $26,86 | 19,35M |