Markt geöffnet· · 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 | $25,96 | -12,15 % | $29,56 | $29,56 | $25,73 | 128,30K |
| 2026-09-29 | $29,55 | -7,45 % | $31,96 | $31,96 | $27,71 | 88,50K |
| 2026-09-28 | $31,93 | -3,59 % | $32,75 | $32,86 | $31,32 | 69,70K |
| 2026-09-25 | $33,12 | -2,44 % | $33,31 | $34,16 | $32,56 | 71,40K |
| 2026-09-24 | $33,95 | +1,22 % | $33,17 | $34,13 | $32,96 | 49,30K |
| 2026-09-23 | $33,54 | +1,50 % | $33,05 | $34,37 | $32,40 | 48,20K |
| 2026-09-22 | $33,04 | +1,07 % | $33,02 | $33,59 | $32,63 | 48,20K |
| 2026-09-21 | $32,69 | +0,66 % | $32,43 | $33,06 | $32,15 | 41,70K |
| 2026-09-18 | $32,48 | -1,61 % | $32,96 | $33,13 | $31,92 | 123,80K |
| 2026-09-17 | $33,01 | -1,32 % | $33,79 | $33,79 | $32,19 | 39,30K |
| 2026-09-16 | $33,45 | +1,58 % | $32,90 | $33,92 | $32,80 | 33,10K |
| 2026-09-15 | $32,93 | -1,17 % | $33,59 | $33,91 | $32,88 | 42,10K |
| 2026-09-14 | $33,32 | 0,00 % | $33,54 | $35,00 | $33,00 | 58,90K |
| 2026-09-11 | $33,32 | +2,11 % | $33,10 | $33,33 | $32,15 | 43,60K |
| 2026-09-10 | $32,63 | +4,38 % | $31,26 | $33,51 | $31,18 | 45,10K |
| 2026-09-09 | $31,26 | +1,23 % | $30,76 | $31,48 | $30,31 | 49,20K |
| 2026-09-08 | $30,88 | -1,81 % | $31,05 | $31,56 | $30,16 | 49,00K |
| 2026-09-04 | $31,45 | -1,47 % | $31,49 | $32,56 | $30,68 | 60,00K |
| 2026-09-03 | $31,92 | 0,00 % | $32,10 | $33,21 | $30,89 | 55,10K |
| 2026-09-02 | $31,92 | -2,18 % | $32,70 | $34,39 | $31,71 | 49,50K |
| 2026-09-01 | $32,63 | -1,03 % | $32,75 | $33,61 | $32,20 | 39,20K |
| 2026-08-31 | $32,97 | -4,45 % | $34,27 | $34,27 | $32,69 | 64,70K |
| 2026-08-28 | $34,51 | +3,22 % | $33,82 | $34,89 | $32,98 | 108,40K |
| 2026-08-27 | $33,43 | +1,89 % | $32,75 | $33,62 | $31,69 | 86,40K |
| 2026-08-26 | $32,81 | -2,61 % | $33,72 | $33,99 | $32,56 | 46,60K |
| 2026-08-25 | $33,69 | +0,03 % | $33,77 | $33,96 | $32,88 | 51,50K |
| 2026-08-24 | $33,68 | -2,04 % | $34,40 | $34,70 | $33,53 | 69,30K |
| 2026-08-21 | $34,38 | -0,29 % | $34,29 | $34,92 | $33,70 | 55,00K |
| 2026-08-20 | $34,48 | +1,08 % | $33,66 | $35,50 | $33,43 | 57,10K |
| 2026-08-19 | $34,11 | +4,38 % | $33,15 | $35,49 | $33,06 | 99,90K |
| 2026-08-18 | $32,68 | +4,28 % | $31,39 | $33,46 | $31,39 | 76,40K |
| 2026-08-17 | $31,34 | -4,39 % | $32,75 | $33,45 | $30,01 | 178,10K |
| 2026-08-14 | $32,78 | -0,64 % | $32,86 | $33,73 | $32,10 | 70,60K |
| 2026-08-13 | $32,99 | +6,08 % | $31,44 | $33,49 | $31,44 | 114,30K |
| 2026-08-12 | $31,10 | +3,01 % | $30,61 | $31,51 | $30,14 | 82,50K |
| 2026-08-11 | $30,19 | +1,04 % | $29,76 | $30,72 | $29,13 | 100,20K |
| 2026-08-10 | $29,88 | +6,07 % | $28,28 | $30,05 | $27,67 | 119,20K |
| 2026-08-07 | $28,17 | +11,17 % | $25,22 | $30,38 | $25,22 | 237,70K |
| 2026-08-06 | $25,34 | -23,26 % | $31,36 | $31,44 | $22,08 | 305,40K |
| 2026-08-05 | $33,02 | -20,85 % | $37,34 | $38,95 | $29,85 | 273,80K |
| 2026-08-04 | $41,72 | +5,22 % | $39,73 | $41,75 | $39,63 | 55,60K |
| 2026-08-03 | $39,65 | +1,04 % | $39,89 | $41,93 | $39,62 | 52,70K |
| 2026-07-31 | $39,24 | -3,33 % | $40,32 | $40,32 | $37,81 | 62,50K |
| 2026-07-30 | $40,59 | -6,09 % | $43,80 | $44,03 | $39,30 | 85,20K |
| 2026-07-29 | $43,22 | +5,93 % | $41,18 | $44,13 | $41,12 | 104,80K |
| 2026-07-28 | $40,80 | +7,57 % | $38,49 | $41,53 | $38,49 | 97,70K |
| 2026-07-27 | $37,93 | +4,09 % | $36,61 | $38,14 | $36,59 | 79,90K |
| 2026-07-24 | $36,44 | +7,81 % | $33,84 | $37,09 | $33,84 | 74,60K |
| 2026-07-23 | $33,80 | -7,12 % | $35,92 | $35,97 | $33,06 | 79,00K |
| 2026-07-22 | $36,39 | -1,78 % | $37,61 | $37,61 | $35,56 | 49,90K |
| 2026-07-21 | $37,05 | -5,24 % | $39,30 | $40,00 | $36,39 | 206,90K |
| 2026-07-20 | $39,10 | +2,30 % | $38,25 | $39,53 | $37,81 | 102,00K |
| 2026-07-17 | $38,22 | -2,87 % | $38,79 | $39,53 | $38,00 | 168,70K |
| 2026-07-16 | $39,35 | +4,77 % | $37,48 | $39,74 | $37,11 | 143,70K |
| 2026-07-15 | $37,56 | -6,57 % | $40,10 | $40,60 | $37,37 | 203,00K |
| 2026-07-14 | $40,20 | -2,38 % | $41,18 | $42,08 | $39,20 | 162,40K |
| 2026-07-13 | $41,18 | +3,23 % | $40,08 | $42,40 | $40,08 | 235,30K |
| 2026-07-10 | $39,89 | +0,83 % | $40,15 | $40,99 | $38,70 | 145,90K |
| 2026-07-09 | $39,56 | +0,38 % | $39,94 | $40,01 | $37,91 | 137,70K |
| 2026-07-08 | $39,41 | -1,52 % | $39,58 | $40,22 | $36,65 | 345,20K |
| 2026-07-07 | $40,02 | -0,02 % | $40,16 | $42,47 | $39,75 | 195,90K |
| 2026-07-06 | $40,03 | +3,01 % | $38,47 | $41,26 | $37,12 | 94,40K |
| 2026-07-02 | $38,86 | -12,10 % | $44,30 | $45,23 | $38,37 | 103,80K |
| 2026-07-01 | $44,21 | +2,24 % | $42,15 | $46,35 | $42,15 | 254,70K |
| 2026-06-30 | $43,24 | -7,65 % | $46,74 | $47,45 | $42,66 | 297,90K |
| 2026-06-29 | $46,82 | +6,31 % | $44,30 | $47,08 | $41,41 | 210,20K |
| 2026-06-26 | $44,04 | +4,61 % | $42,08 | $46,75 | $42,03 | 373,10K |
| 2026-06-25 | $42,10 | -3,60 % | $43,08 | $45,00 | $41,66 | 203,30K |
| 2026-06-24 | $43,67 | +9,64 % | $40,40 | $45,00 | $40,05 | 113,30K |
| 2026-06-23 | $39,83 | +11,13 % | $35,84 | $40,09 | $35,17 | 93,90K |
| 2026-06-22 | $35,84 | +2,96 % | $34,94 | $37,40 | $34,81 | 179,00K |
| 2026-06-18 | $34,81 | -7,71 % | $38,42 | $38,42 | $34,19 | 188,50K |
| 2026-06-17 | $37,72 | -0,03 % | $38,07 | $38,83 | $37,43 | 182,50K |
| 2026-06-16 | $37,73 | -3,01 % | $38,92 | $40,00 | $37,73 | 353,20K |
| 2026-06-15 | $38,90 | -0,77 % | $39,51 | $40,91 | $37,90 | 68,30K |
| 2026-06-12 | $39,20 | -0,05 % | $39,08 | $41,10 | $37,78 | 71,60K |
| 2026-06-11 | $39,22 | +1,79 % | $38,59 | $39,22 | $36,54 | 114,10K |
| 2026-06-10 | $38,53 | +1,77 % | $37,40 | $40,09 | $37,40 | 63,60K |
| 2026-06-09 | $37,86 | +1,56 % | $37,84 | $38,92 | $35,69 | 97,10K |
| 2026-06-08 | $37,28 | -3,79 % | $39,27 | $39,27 | $33,79 | 134,00K |
| 2026-06-05 | $38,75 | +1,28 % | $38,78 | $40,08 | $38,01 | 145,70K |
| 2026-06-04 | $38,26 | +6,10 % | $36,25 | $39,79 | $36,16 | 130,40K |
| 2026-06-03 | $36,06 | +0,33 % | $35,91 | $36,77 | $34,15 | 67,50K |
| 2026-06-02 | $35,94 | -4,01 % | $37,44 | $37,79 | $35,39 | 90,40K |
| 2026-06-01 | $37,44 | +0,05 % | $37,32 | $38,62 | $35,72 | 81,00K |
| 2026-05-29 | $37,42 | -4,27 % | $39,04 | $39,04 | $35,74 | 115,40K |
| 2026-05-28 | $39,09 | +0,03 % | $39,46 | $40,42 | $38,14 | 68,60K |
| 2026-05-27 | $39,08 | -8,67 % | $42,82 | $42,82 | $37,94 | 140,70K |
| 2026-05-26 | $42,79 | +1,13 % | $42,55 | $43,50 | $41,01 | 88,20K |
| 2026-05-22 | $42,31 | +3,62 % | $40,53 | $42,94 | $39,85 | 149,40K |