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 | $20,79 | -0,81 % | $21,13 | $21,39 | $20,60 | 544,70K |
| 2026-09-29 | $20,96 | -1,18 % | $21,11 | $21,49 | $20,90 | 104,40K |
| 2026-09-28 | $21,21 | -1,44 % | $21,53 | $21,83 | $21,07 | 81,50K |
| 2026-09-25 | $21,52 | -0,85 % | $21,67 | $21,90 | $21,30 | 55,80K |
| 2026-09-24 | $21,70 | -1,30 % | $21,88 | $21,99 | $21,61 | 115,30K |
| 2026-09-23 | $21,99 | +0,14 % | $22,04 | $22,05 | $21,75 | 82,50K |
| 2026-09-22 | $21,96 | -0,81 % | $22,18 | $22,18 | $21,77 | 35,70K |
| 2026-09-21 | $22,14 | +1,37 % | $21,96 | $22,37 | $21,89 | 73,90K |
| 2026-09-18 | $21,84 | -0,36 % | $21,96 | $21,96 | $21,74 | 50,50K |
| 2026-09-17 | $21,92 | +0,64 % | $21,84 | $21,96 | $21,56 | 69,00K |
| 2026-09-16 | $21,78 | +1,16 % | $21,68 | $21,79 | $21,40 | 119,10K |
| 2026-09-15 | $21,53 | -1,10 % | $21,84 | $21,99 | $21,16 | 279,60K |
| 2026-09-14 | $21,77 | -0,27 % | $21,80 | $22,16 | $21,66 | 96,80K |
| 2026-09-11 | $21,83 | -0,34 % | $22,03 | $22,03 | $21,63 | 48,40K |
| 2026-09-10 | $21,91 | -1,20 % | $22,16 | $22,23 | $21,65 | 120,70K |
| 2026-09-09 | $22,17 | -0,89 % | $22,40 | $22,50 | $22,17 | 91,80K |
| 2026-09-08 | $22,37 | +0,13 % | $22,45 | $22,54 | $22,30 | 56,40K |
| 2026-09-04 | $22,34 | +0,18 % | $22,37 | $22,55 | $22,30 | 72,90K |
| 2026-09-03 | $22,30 | -0,89 % | $22,43 | $22,55 | $22,30 | 64,40K |
| 2026-09-02 | $22,50 | 0,00 % | $22,56 | $22,59 | $22,44 | 68,60K |
| 2026-09-01 | $22,50 | +0,22 % | $22,43 | $22,59 | $22,33 | 40,90K |
| 2026-08-31 | $22,45 | -0,22 % | $22,58 | $22,58 | $22,26 | 76,10K |
| 2026-08-28 | $22,50 | -0,31 % | $22,55 | $22,67 | $22,49 | 75,40K |
| 2026-08-27 | $22,57 | +0,27 % | $22,66 | $22,66 | $22,47 | 54,00K |
| 2026-08-26 | $22,51 | -0,44 % | $22,60 | $22,70 | $22,50 | 50,40K |
| 2026-08-25 | $22,61 | +0,09 % | $22,67 | $22,75 | $22,44 | 35,10K |
| 2026-08-24 | $22,59 | +0,33 % | $22,52 | $22,84 | $22,48 | 54,40K |
| 2026-08-21 | $22,51 | -0,77 % | $22,76 | $22,84 | $22,45 | 42,80K |
| 2026-08-20 | $22,69 | -0,66 % | $22,76 | $22,94 | $22,37 | 61,90K |
| 2026-08-19 | $22,84 | +0,26 % | $22,89 | $23,15 | $22,72 | 139,90K |
| 2026-08-18 | $22,78 | -0,65 % | $22,95 | $23,12 | $22,70 | 236,40K |
| 2026-08-17 | $22,93 | -0,09 % | $22,99 | $22,99 | $22,84 | 47,20K |
| 2026-08-14 | $22,95 | -0,26 % | $22,95 | $23,05 | $22,92 | 32,00K |
| 2026-08-13 | $23,01 | +0,13 % | $23,00 | $23,08 | $22,94 | 39,80K |
| 2026-08-12 | $22,98 | +0,52 % | $22,97 | $23,02 | $22,86 | 59,00K |
| 2026-08-11 | $22,86 | -0,13 % | $22,87 | $23,04 | $22,79 | 49,50K |
| 2026-08-10 | $22,89 | -0,74 % | $22,87 | $23,04 | $22,84 | 45,20K |
| 2026-08-07 | $23,06 | +0,13 % | $23,12 | $23,12 | $22,88 | 41,70K |
| 2026-08-06 | $23,03 | -0,22 % | $23,13 | $23,13 | $23,00 | 24,00K |
| 2026-08-05 | $23,08 | -0,56 % | $23,22 | $23,22 | $23,07 | 40,30K |
| 2026-08-04 | $23,21 | -0,04 % | $23,22 | $23,22 | $23,16 | 60,30K |
| 2026-08-03 | $23,22 | -0,26 % | $23,30 | $23,30 | $23,16 | 78,70K |
| 2026-07-31 | $23,28 | +0,43 % | $23,21 | $23,37 | $23,11 | 88,60K |
| 2026-07-30 | $23,18 | +0,50 % | $23,15 | $23,20 | $23,10 | 27,20K |
| 2026-07-29 | $23,07 | -0,02 % | $23,14 | $23,20 | $23,01 | 81,80K |
| 2026-07-28 | $23,07 | -0,09 % | $23,14 | $23,23 | $23,07 | 33,00K |
| 2026-07-27 | $23,09 | +0,57 % | $23,00 | $23,14 | $23,00 | 43,70K |
| 2026-07-24 | $22,96 | +0,26 % | $22,94 | $23,03 | $22,88 | 40,30K |
| 2026-07-23 | $22,90 | -0,65 % | $23,09 | $23,18 | $22,85 | 37,50K |
| 2026-07-22 | $23,05 | -0,43 % | $23,28 | $23,28 | $23,04 | 38,90K |
| 2026-07-21 | $23,15 | -0,73 % | $23,33 | $23,34 | $23,13 | 48,60K |
| 2026-07-20 | $23,32 | +0,26 % | $23,31 | $23,36 | $23,26 | 63,90K |
| 2026-07-17 | $23,26 | -0,30 % | $23,38 | $23,44 | $23,26 | 44,80K |
| 2026-07-16 | $23,33 | -0,72 % | $23,51 | $23,51 | $23,33 | 68,30K |
| 2026-07-15 | $23,50 | +0,30 % | $23,48 | $23,55 | $23,40 | 82,90K |
| 2026-07-14 | $23,43 | -0,89 % | $23,43 | $23,48 | $23,38 | 43,10K |
| 2026-07-13 | $23,64 | -0,21 % | $23,68 | $23,72 | $23,60 | 72,40K |
| 2026-07-10 | $23,69 | +0,21 % | $23,64 | $23,73 | $23,61 | 39,50K |
| 2026-07-09 | $23,64 | -0,04 % | $23,65 | $23,66 | $23,57 | 67,20K |
| 2026-07-08 | $23,65 | -0,42 % | $23,70 | $23,72 | $23,60 | 77,70K |
| 2026-07-07 | $23,75 | -0,13 % | $23,78 | $23,78 | $23,66 | 59,80K |
| 2026-07-06 | $23,78 | +0,46 % | $23,69 | $23,78 | $23,68 | 48,20K |
| 2026-07-02 | $23,67 | +0,08 % | $23,68 | $23,75 | $23,66 | 49,90K |
| 2026-07-01 | $23,65 | +0,64 % | $23,56 | $23,77 | $23,56 | 75,70K |
| 2026-06-30 | $23,50 | 0,00 % | $23,50 | $23,64 | $23,42 | 728,30K |
| 2026-06-29 | $23,50 | +0,26 % | $23,47 | $23,56 | $23,41 | 94,50K |
| 2026-06-26 | $23,44 | -0,26 % | $23,35 | $23,50 | $23,35 | 53,20K |
| 2026-06-25 | $23,50 | +0,13 % | $23,57 | $23,58 | $23,36 | 84,90K |
| 2026-06-24 | $23,47 | -0,17 % | $23,64 | $23,64 | $23,42 | 75,20K |
| 2026-06-23 | $23,51 | -0,76 % | $23,72 | $23,80 | $23,51 | 39,00K |
| 2026-06-22 | $23,69 | -0,88 % | $23,96 | $23,96 | $23,69 | 47,70K |
| 2026-06-18 | $23,90 | -0,08 % | $23,99 | $24,02 | $23,89 | 42,30K |
| 2026-06-17 | $23,92 | +0,17 % | $23,94 | $24,00 | $23,87 | 35,20K |
| 2026-06-16 | $23,88 | +0,17 % | $23,94 | $24,00 | $23,84 | 67,70K |
| 2026-06-15 | $23,84 | +0,63 % | $23,75 | $23,92 | $23,75 | 29,60K |
| 2026-06-12 | $23,69 | -0,13 % | $23,79 | $23,82 | $23,62 | 42,20K |
| 2026-06-11 | $23,72 | +0,42 % | $23,75 | $23,84 | $23,63 | 33,70K |
| 2026-06-10 | $23,62 | -0,55 % | $23,67 | $23,81 | $23,61 | 56,90K |
| 2026-06-09 | $23,75 | 0,00 % | $23,85 | $23,85 | $23,59 | 38,60K |
| 2026-06-08 | $23,75 | -0,46 % | $23,93 | $23,97 | $23,74 | 47,20K |
| 2026-06-05 | $23,86 | -0,38 % | $23,93 | $23,94 | $23,82 | 18,60K |
| 2026-06-04 | $23,95 | +0,34 % | $23,94 | $24,03 | $23,86 | 26,20K |
| 2026-06-03 | $23,87 | -0,75 % | $24,04 | $24,05 | $23,86 | 54,80K |
| 2026-06-02 | $24,05 | -0,21 % | $23,97 | $24,09 | $23,94 | 64,70K |
| 2026-06-01 | $24,10 | +0,29 % | $24,02 | $24,13 | $24,02 | 50,20K |
| 2026-05-29 | $24,03 | -0,08 % | $24,14 | $24,15 | $24,02 | 186,60K |
| 2026-05-28 | $24,05 | -0,17 % | $24,09 | $24,16 | $24,05 | 176,30K |
| 2026-05-27 | $24,09 | +0,21 % | $24,10 | $24,12 | $24,01 | 29,70K |
| 2026-05-26 | $24,04 | +0,42 % | $24,01 | $24,12 | $23,97 | 31,20K |
| 2026-05-22 | $23,94 | -0,08 % | $24,08 | $24,11 | $23,91 | 42,30K |