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 | $27,61 | -0,04 % | $27,62 | $27,77 | $27,38 | 2,20M |
| 2026-09-29 | $27,62 | +1,77 % | $26,99 | $28,12 | $26,77 | 2,41M |
| 2026-09-28 | $27,14 | 0,00 % | $26,88 | $27,67 | $26,45 | 2,79M |
| 2026-09-25 | $27,14 | -0,55 % | $27,07 | $27,41 | $26,89 | 1,50M |
| 2026-09-24 | $27,29 | +0,48 % | $27,08 | $27,45 | $26,87 | 1,43M |
| 2026-09-23 | $27,16 | -0,84 % | $27,13 | $27,53 | $26,95 | 1,19M |
| 2026-09-22 | $27,39 | -1,08 % | $27,95 | $28,09 | $27,26 | 1,44M |
| 2026-09-21 | $27,69 | -1,18 % | $28,08 | $28,25 | $27,47 | 2,41M |
| 2026-09-18 | $28,02 | +0,25 % | $27,87 | $28,11 | $27,15 | 4,82M |
| 2026-09-17 | $27,95 | -1,24 % | $28,56 | $28,56 | $27,83 | 2,13M |
| 2026-09-16 | $28,30 | -2,58 % | $29,06 | $29,19 | $28,29 | 1,80M |
| 2026-09-15 | $29,05 | -0,67 % | $28,97 | $29,09 | $28,43 | 2,71M |
| 2026-09-14 | $29,25 | +3,23 % | $28,63 | $29,64 | $28,55 | 1,99M |
| 2026-09-11 | $28,33 | +1,76 % | $28,26 | $28,84 | $28,05 | 1,71M |
| 2026-09-10 | $27,84 | -1,14 % | $28,20 | $28,38 | $27,71 | 3,04M |
| 2026-09-09 | $28,16 | +0,46 % | $28,03 | $28,64 | $27,76 | 1,60M |
| 2026-09-08 | $28,03 | -2,61 % | $28,68 | $28,68 | $27,76 | 1,54M |
| 2026-09-04 | $28,78 | -2,61 % | $29,21 | $29,58 | $28,69 | 1,41M |
| 2026-09-03 | $29,55 | +4,23 % | $28,99 | $29,67 | $28,78 | 2,23M |
| 2026-09-02 | $28,35 | +1,36 % | $27,90 | $28,57 | $27,85 | 1,17M |
| 2026-09-01 | $27,97 | -0,85 % | $28,06 | $28,33 | $27,73 | 896,60K |
| 2026-08-31 | $28,21 | +0,64 % | $28,02 | $28,29 | $27,82 | 1,29M |
| 2026-08-28 | $28,03 | -0,57 % | $28,40 | $28,65 | $27,81 | 1,35M |
| 2026-08-27 | $28,19 | +0,93 % | $27,83 | $28,33 | $27,50 | 1,52M |
| 2026-08-26 | $27,93 | -0,46 % | $28,06 | $28,15 | $27,61 | 954,60K |
| 2026-08-25 | $28,06 | +1,08 % | $27,62 | $28,13 | $27,62 | 1,47M |
| 2026-08-24 | $27,76 | +2,32 % | $27,11 | $27,90 | $27,05 | 1,07M |
| 2026-08-21 | $27,13 | +0,11 % | $27,16 | $27,34 | $26,93 | 1,66M |
| 2026-08-20 | $27,10 | -0,40 % | $27,00 | $27,79 | $26,89 | 1,85M |
| 2026-08-19 | $27,21 | +3,46 % | $26,56 | $27,51 | $26,47 | 2,73M |
| 2026-08-18 | $26,30 | -0,27 % | $26,46 | $26,73 | $26,22 | 2,51M |
| 2026-08-17 | $26,37 | +2,81 % | $25,54 | $26,52 | $25,52 | 3,12M |
| 2026-08-14 | $25,65 | +1,22 % | $25,38 | $25,95 | $25,38 | 1,73M |
| 2026-08-13 | $25,34 | +2,22 % | $24,94 | $25,50 | $24,67 | 1,86M |
| 2026-08-12 | $24,79 | -1,16 % | $25,07 | $25,33 | $24,51 | 3,09M |
| 2026-08-11 | $25,08 | -5,04 % | $26,41 | $26,48 | $25,05 | 3,29M |
| 2026-08-10 | $26,41 | +0,08 % | $26,16 | $26,67 | $26,06 | 1,30M |
| 2026-08-07 | $26,39 | -0,19 % | $26,44 | $26,73 | $26,06 | 1,54M |
| 2026-08-06 | $26,44 | +1,69 % | $26,49 | $27,10 | $25,88 | 2,74M |
| 2026-08-05 | $26,00 | +0,78 % | $25,78 | $26,15 | $25,15 | 2,72M |
| 2026-08-04 | $25,80 | +2,79 % | $24,97 | $25,86 | $24,90 | 2,78M |
| 2026-08-03 | $25,10 | -3,31 % | $27,27 | $27,75 | $25,06 | 3,58M |
| 2026-07-31 | $25,96 | -5,81 % | $26,72 | $26,83 | $25,83 | 3,31M |
| 2026-07-30 | $27,56 | -5,62 % | $28,76 | $28,97 | $26,48 | 3,21M |
| 2026-07-29 | $29,20 | +1,53 % | $28,76 | $29,87 | $28,72 | 3,10M |
| 2026-07-28 | $28,76 | +4,17 % | $27,99 | $28,83 | $27,89 | 1,92M |
| 2026-07-27 | $27,61 | +3,99 % | $26,94 | $27,90 | $26,94 | 1,22M |
| 2026-07-24 | $26,55 | -0,19 % | $26,76 | $27,27 | $26,51 | 1,61M |
| 2026-07-23 | $26,60 | -2,85 % | $27,09 | $27,34 | $26,37 | 3,35M |
| 2026-07-22 | $27,38 | -2,02 % | $28,18 | $28,18 | $27,33 | 892,10K |
| 2026-07-21 | $27,94 | -0,41 % | $28,09 | $28,44 | $27,70 | 1,70M |
| 2026-07-20 | $28,06 | -0,95 % | $28,37 | $28,60 | $28,04 | 1,52M |
| 2026-07-17 | $28,33 | -0,77 % | $28,19 | $28,56 | $27,71 | 1,37M |
| 2026-07-16 | $28,55 | +0,85 % | $28,39 | $28,59 | $28,24 | 1,44M |
| 2026-07-15 | $28,31 | +2,65 % | $27,62 | $28,73 | $27,59 | 1,96M |
| 2026-07-14 | $27,58 | -4,07 % | $28,44 | $28,59 | $27,55 | 1,63M |
| 2026-07-13 | $28,75 | -0,83 % | $28,99 | $29,53 | $28,58 | 1,74M |
| 2026-07-10 | $28,99 | -0,51 % | $29,22 | $29,57 | $28,78 | 1,12M |
| 2026-07-09 | $29,14 | +0,87 % | $28,58 | $29,19 | $28,19 | 2,61M |
| 2026-07-08 | $28,89 | +1,58 % | $28,45 | $29,18 | $28,21 | 3,69M |
| 2026-07-07 | $28,44 | +3,80 % | $27,83 | $28,76 | $27,73 | 2,61M |
| 2026-07-06 | $27,40 | -3,11 % | $28,06 | $28,25 | $27,07 | 2,31M |
| 2026-07-02 | $28,28 | +2,09 % | $27,70 | $28,28 | $27,48 | 1,77M |
| 2026-07-01 | $27,70 | +2,33 % | $27,24 | $28,15 | $27,16 | 2,92M |
| 2026-06-30 | $27,07 | +1,81 % | $26,50 | $27,19 | $26,19 | 2,36M |
| 2026-06-29 | $26,59 | -1,37 % | $27,06 | $27,06 | $26,35 | 2,21M |
| 2026-06-26 | $26,96 | +2,55 % | $26,29 | $27,07 | $26,20 | 2,72M |
| 2026-06-25 | $26,29 | -2,38 % | $26,95 | $27,09 | $26,23 | 1,76M |
| 2026-06-24 | $26,93 | -2,21 % | $27,53 | $27,84 | $26,84 | 1,86M |
| 2026-06-23 | $27,54 | +0,25 % | $27,53 | $27,97 | $27,33 | 1,77M |
| 2026-06-22 | $27,47 | -2,48 % | $27,93 | $27,93 | $27,05 | 1,62M |
| 2026-06-18 | $28,17 | -1,23 % | $28,52 | $28,57 | $27,90 | 2,37M |
| 2026-06-17 | $28,52 | -1,01 % | $28,52 | $29,15 | $28,35 | 2,09M |
| 2026-06-16 | $28,81 | +1,12 % | $28,49 | $29,05 | $28,16 | 2,41M |
| 2026-06-15 | $28,49 | +0,11 % | $28,70 | $29,02 | $28,44 | 1,68M |
| 2026-06-12 | $28,46 | -0,32 % | $28,63 | $28,63 | $28,10 | 1,23M |
| 2026-06-11 | $28,55 | -0,49 % | $28,79 | $29,69 | $28,22 | 1,60M |
| 2026-06-10 | $28,69 | -2,28 % | $29,07 | $29,58 | $28,63 | 1,56M |
| 2026-06-09 | $29,36 | -2,17 % | $30,19 | $30,19 | $29,03 | 1,79M |
| 2026-06-08 | $30,01 | +0,27 % | $29,93 | $30,47 | $29,55 | 2,06M |
| 2026-06-05 | $29,93 | -0,23 % | $29,94 | $30,50 | $29,22 | 2,26M |
| 2026-06-04 | $30,00 | +1,97 % | $29,43 | $30,46 | $29,16 | 2,95M |
| 2026-06-03 | $29,42 | -4,48 % | $30,62 | $30,81 | $28,62 | 4,78M |
| 2026-06-02 | $30,80 | -1,06 % | $31,13 | $31,18 | $30,60 | 2,29M |
| 2026-06-01 | $31,13 | -1,30 % | $31,64 | $31,96 | $30,74 | 2,75M |
| 2026-05-29 | $31,54 | -2,50 % | $32,16 | $32,60 | $31,45 | 3,04M |
| 2026-05-28 | $32,35 | -2,85 % | $33,58 | $33,58 | $32,05 | 2,89M |
| 2026-05-27 | $33,30 | -3,65 % | $34,55 | $34,55 | $33,24 | 3,26M |
| 2026-05-26 | $34,56 | -0,46 % | $34,71 | $35,00 | $34,15 | 2,02M |
| 2026-05-22 | $34,72 | +0,40 % | $34,82 | $35,42 | $34,69 | 3,10M |