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 | $24,84 | -0,76 % | $25,19 | $25,30 | $24,75 | 46,40K |
| 2026-09-29 | $25,03 | -0,52 % | $25,16 | $25,16 | $25,01 | 10,40K |
| 2026-09-28 | $25,16 | -0,20 % | $25,21 | $25,21 | $25,00 | 9,60K |
| 2026-09-25 | $25,21 | -0,32 % | $25,28 | $25,28 | $25,21 | 1,10K |
| 2026-09-24 | $25,29 | -0,16 % | $25,32 | $25,32 | $25,25 | 5,00K |
| 2026-09-23 | $25,33 | +0,20 % | $25,25 | $25,33 | $25,25 | 2,10K |
| 2026-09-22 | $25,28 | -0,16 % | $25,21 | $25,33 | $25,21 | 7,60K |
| 2026-09-21 | $25,32 | +0,28 % | $25,26 | $25,34 | $25,21 | 3,90K |
| 2026-09-18 | $25,25 | -0,08 % | $25,21 | $25,25 | $25,19 | 4,00K |
| 2026-09-17 | $25,27 | +0,04 % | $25,30 | $25,33 | $25,17 | 5,10K |
| 2026-09-16 | $25,26 | +0,04 % | $25,25 | $25,26 | $25,13 | 6,70K |
| 2026-09-15 | $25,25 | 0,00 % | $25,20 | $25,30 | $25,14 | 24,30K |
| 2026-09-14 | $25,25 | -0,47 % | $25,35 | $25,37 | $25,25 | 13,80K |
| 2026-09-11 | $25,37 | +0,67 % | $25,30 | $25,37 | $25,30 | 7,00K |
| 2026-09-10 | $25,20 | -0,28 % | $25,34 | $25,34 | $25,16 | 8,00K |
| 2026-09-09 | $25,27 | -0,37 % | $25,37 | $25,40 | $25,27 | 4,90K |
| 2026-09-08 | $25,36 | +0,38 % | $25,41 | $25,41 | $25,27 | 9,50K |
| 2026-09-04 | $25,27 | -2,13 % | $25,40 | $25,40 | $25,25 | 23,10K |
| 2026-09-03 | $25,82 | +0,27 % | $25,84 | $25,84 | $25,72 | 1,80K |
| 2026-09-02 | $25,75 | -0,43 % | $25,81 | $25,81 | $25,70 | 3,10K |
| 2026-09-01 | $25,86 | +0,35 % | $25,78 | $25,86 | $25,78 | 600 |
| 2026-08-31 | $25,77 | +0,12 % | $25,66 | $25,77 | $25,52 | 16,30K |
| 2026-08-28 | $25,74 | 0,00 % | $25,76 | $25,76 | $25,70 | 2,30K |
| 2026-08-27 | $25,74 | +0,16 % | $25,70 | $25,83 | $25,70 | 11,20K |
| 2026-08-26 | $25,70 | 0,00 % | $25,70 | $25,70 | $25,70 | 0 |
| 2026-08-25 | $25,70 | -0,08 % | $25,72 | $25,72 | $25,62 | 21,40K |
| 2026-08-24 | $25,72 | 0,00 % | $25,72 | $25,72 | $25,72 | 300 |
| 2026-08-21 | $25,72 | 0,00 % | $25,67 | $25,72 | $25,63 | 2,20K |
| 2026-08-20 | $25,72 | +0,12 % | $25,73 | $25,73 | $25,69 | 4,90K |
| 2026-08-19 | $25,69 | -0,04 % | $25,74 | $25,74 | $25,67 | 900 |
| 2026-08-18 | $25,70 | -0,16 % | $25,72 | $25,72 | $25,63 | 3,00K |
| 2026-08-17 | $25,74 | +0,23 % | $25,67 | $25,74 | $25,67 | 145,40K |
| 2026-08-14 | $25,68 | 0,00 % | $25,68 | $25,68 | $25,68 | 100 |
| 2026-08-13 | $25,68 | 0,00 % | $25,68 | $25,68 | $25,68 | 0 |
| 2026-08-12 | $25,68 | +0,31 % | $25,68 | $25,70 | $25,68 | 1,10K |
| 2026-08-11 | $25,60 | 0,00 % | $25,61 | $25,61 | $25,60 | 800 |
| 2026-08-10 | $25,60 | +0,39 % | $25,56 | $25,61 | $25,50 | 2,20K |
| 2026-08-07 | $25,50 | +0,20 % | $25,51 | $25,51 | $25,45 | 7,30K |
| 2026-08-06 | $25,45 | -0,04 % | $25,51 | $25,54 | $25,44 | 7,40K |
| 2026-08-05 | $25,46 | -0,74 % | $25,73 | $25,73 | $25,40 | 17,60K |
| 2026-08-04 | $25,65 | -0,19 % | $25,65 | $25,68 | $25,65 | 1,20K |
| 2026-08-03 | $25,70 | +0,74 % | $25,55 | $25,70 | $25,55 | 4,80K |
| 2026-07-31 | $25,51 | -0,35 % | $25,54 | $25,73 | $25,51 | 150,50K |
| 2026-07-30 | $25,60 | +0,04 % | $25,55 | $25,60 | $25,53 | 3,50K |
| 2026-07-29 | $25,59 | -0,31 % | $25,69 | $25,69 | $25,53 | 4,60K |
| 2026-07-28 | $25,67 | 0,00 % | $25,71 | $25,71 | $25,61 | 1,50K |
| 2026-07-27 | $25,67 | +0,27 % | $25,71 | $25,71 | $25,64 | 4,00K |
| 2026-07-24 | $25,60 | +0,08 % | $25,58 | $25,60 | $25,58 | 900 |
| 2026-07-23 | $25,58 | -0,43 % | $25,58 | $25,68 | $25,48 | 5,00K |
| 2026-07-22 | $25,69 | +0,35 % | $25,63 | $25,69 | $25,60 | 6,80K |
| 2026-07-21 | $25,60 | -0,47 % | $25,48 | $25,67 | $25,48 | 2,70K |
| 2026-07-20 | $25,72 | -0,04 % | $25,73 | $25,74 | $25,60 | 8,30K |
| 2026-07-17 | $25,73 | +1,26 % | $25,53 | $25,73 | $25,45 | 28,60K |
| 2026-07-16 | $25,41 | -0,16 % | $25,40 | $25,55 | $25,40 | 6,90K |
| 2026-07-15 | $25,45 | +0,20 % | $25,47 | $25,57 | $25,40 | 5,80K |
| 2026-07-14 | $25,40 | -0,55 % | $25,40 | $25,50 | $25,25 | 8,80K |
| 2026-07-13 | $25,54 | +0,47 % | $25,57 | $25,57 | $25,54 | 600 |
| 2026-07-10 | $25,42 | -0,55 % | $25,56 | $25,56 | $25,30 | 6,50K |
| 2026-07-09 | $25,56 | +0,87 % | $25,36 | $25,56 | $25,30 | 320,20K |
| 2026-07-08 | $25,34 | -0,16 % | $25,38 | $25,51 | $25,33 | 46,30K |
| 2026-07-07 | $25,38 | -0,08 % | $25,38 | $25,57 | $25,38 | 7,20K |
| 2026-07-06 | $25,40 | +0,04 % | $25,49 | $25,49 | $25,32 | 23,60K |
| 2026-07-02 | $25,39 | +0,47 % | $25,30 | $25,47 | $25,25 | 32,80K |
| 2026-07-01 | $25,27 | +0,40 % | $25,26 | $25,43 | $25,26 | 9,20K |
| 2026-06-30 | $25,17 | +0,04 % | $25,24 | $25,45 | $25,17 | 85,20K |
| 2026-06-29 | $25,16 | -0,12 % | $25,23 | $25,29 | $25,12 | 18,00K |
| 2026-06-26 | $25,19 | -0,36 % | $25,27 | $25,27 | $25,12 | 14,30K |
| 2026-06-25 | $25,28 | -0,20 % | $25,40 | $25,42 | $25,10 | 19,90K |
| 2026-06-24 | $25,33 | -0,20 % | $25,49 | $25,55 | $25,32 | 12,70K |
| 2026-06-23 | $25,38 | -0,20 % | $25,42 | $25,42 | $25,38 | 900 |
| 2026-06-22 | $25,43 | -0,12 % | $25,53 | $25,53 | $25,32 | 13,00K |
| 2026-06-18 | $25,46 | -0,47 % | $25,64 | $25,64 | $25,46 | 5,40K |
| 2026-06-17 | $25,58 | 0,00 % | $25,50 | $25,58 | $25,50 | 3,20K |
| 2026-06-16 | $25,58 | +0,20 % | $25,60 | $25,60 | $25,46 | 1,60K |
| 2026-06-15 | $25,53 | +0,20 % | $25,40 | $25,53 | $25,40 | 3,80K |
| 2026-06-12 | $25,48 | +0,71 % | $25,30 | $25,51 | $25,30 | 3,30K |
| 2026-06-11 | $25,30 | +0,80 % | $25,20 | $25,43 | $25,20 | 4,20K |
| 2026-06-10 | $25,10 | -1,38 % | $25,27 | $25,52 | $25,10 | 1,70K |
| 2026-06-09 | $25,45 | +0,51 % | $25,49 | $25,49 | $25,30 | 7,50K |
| 2026-06-08 | $25,32 | -0,20 % | $25,39 | $25,45 | $25,25 | 7,60K |
| 2026-06-05 | $25,37 | -1,82 % | $25,25 | $25,40 | $25,23 | 3,10K |
| 2026-06-04 | $25,84 | +0,84 % | $25,77 | $25,84 | $25,70 | 3,70K |
| 2026-06-03 | $25,63 | -0,14 % | $25,52 | $25,85 | $25,52 | 5,50K |
| 2026-06-02 | $25,66 | -0,52 % | $25,66 | $25,66 | $25,63 | 700 |
| 2026-06-01 | $25,80 | +0,41 % | $25,60 | $25,85 | $25,48 | 2,60K |
| 2026-05-29 | $25,69 | -0,76 % | $25,96 | $25,96 | $25,69 | 8,40K |
| 2026-05-28 | $25,89 | -0,09 % | $25,83 | $25,95 | $25,83 | 1,40K |
| 2026-05-27 | $25,91 | +0,39 % | $25,92 | $25,92 | $25,91 | 1,90K |
| 2026-05-26 | $25,81 | +0,16 % | $25,80 | $25,90 | $25,77 | 7,80K |
| 2026-05-22 | $25,77 | -0,39 % | $25,80 | $25,80 | $25,77 | 500 |