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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,48 | -2,32 % | $33,25 | $33,73 | $32,42 | 1,70M |
| 2026-09-30 | $33,25 | -0,15 % | $33,67 | $34,06 | $33,20 | 1,55M |
| 2026-09-29 | $33,30 | -0,36 % | $33,21 | $33,55 | $32,70 | 416,40K |
| 2026-09-28 | $33,42 | +2,58 % | $32,53 | $34,12 | $32,35 | 1,35M |
| 2026-09-25 | $32,58 | -0,97 % | $32,93 | $33,33 | $32,54 | 996,50K |
| 2026-09-24 | $32,90 | -3,77 % | $34,02 | $34,13 | $31,37 | 1,64M |
| 2026-09-23 | $34,19 | -2,23 % | $34,85 | $35,09 | $34,09 | 752,50K |
| 2026-09-22 | $34,97 | +3,00 % | $34,19 | $35,36 | $33,88 | 1,17M |
| 2026-09-21 | $33,95 | +2,66 % | $33,70 | $34,14 | $33,30 | 884,50K |
| 2026-09-18 | $33,07 | -1,61 % | $33,29 | $33,40 | $32,77 | 1,57M |
| 2026-09-17 | $33,61 | +2,00 % | $33,42 | $34,30 | $33,19 | 956,70K |
| 2026-09-16 | $32,95 | +0,43 % | $32,89 | $33,75 | $32,74 | 863,50K |
| 2026-09-15 | $32,81 | -1,23 % | $33,23 | $33,48 | $32,22 | 1,35M |
| 2026-09-14 | $33,22 | -1,13 % | $33,83 | $34,36 | $32,89 | 794,50K |
| 2026-09-11 | $33,60 | -0,12 % | $33,94 | $34,28 | $33,32 | 750,20K |
| 2026-09-10 | $33,64 | -2,86 % | $34,26 | $35,28 | $33,21 | 720,20K |
| 2026-09-09 | $34,63 | +3,22 % | $33,14 | $35,38 | $33,14 | 1,02M |
| 2026-09-08 | $33,55 | +1,36 % | $32,53 | $33,93 | $32,23 | 816,40K |
| 2026-09-04 | $33,10 | -0,09 % | $33,13 | $33,50 | $32,92 | 480,20K |
| 2026-09-03 | $33,13 | -2,93 % | $34,28 | $34,39 | $32,95 | 516,00K |
| 2026-09-02 | $34,13 | -0,23 % | $34,49 | $34,93 | $33,54 | 771,70K |
| 2026-09-01 | $34,21 | +1,57 % | $33,60 | $34,34 | $33,21 | 926,80K |
| 2026-08-31 | $33,68 | +1,08 % | $33,09 | $33,87 | $32,93 | 1,11M |
| 2026-08-28 | $33,32 | -2,80 % | $33,94 | $34,36 | $33,27 | 519,70K |
| 2026-08-27 | $34,28 | +0,85 % | $33,94 | $34,81 | $33,61 | 1,00M |
| 2026-08-26 | $33,99 | +0,27 % | $33,84 | $34,43 | $33,24 | 812,00K |
| 2026-08-25 | $33,90 | +3,86 % | $32,85 | $34,26 | $32,84 | 742,20K |
| 2026-08-24 | $32,64 | -1,36 % | $33,25 | $33,25 | $32,61 | 635,60K |
| 2026-08-21 | $33,09 | -1,61 % | $33,62 | $34,09 | $32,95 | 577,60K |
| 2026-08-20 | $33,63 | -4,24 % | $34,64 | $35,09 | $33,61 | 697,50K |
| 2026-08-19 | $35,12 | +2,09 % | $35,40 | $35,98 | $34,57 | 1,69M |
| 2026-08-18 | $34,40 | +2,29 % | $33,53 | $34,83 | $33,46 | 1,19M |
| 2026-08-17 | $33,63 | +0,21 % | $33,66 | $33,99 | $33,22 | 969,20K |
| 2026-08-14 | $33,56 | +0,27 % | $33,10 | $33,81 | $32,48 | 1,12M |
| 2026-08-13 | $33,47 | -2,16 % | $34,35 | $34,65 | $33,31 | 939,10K |
| 2026-08-12 | $34,21 | +4,65 % | $32,74 | $34,31 | $32,33 | 1,22M |
| 2026-08-11 | $32,69 | +0,31 % | $33,05 | $33,61 | $32,22 | 938,70K |
| 2026-08-10 | $32,59 | +0,99 % | $31,87 | $33,10 | $31,71 | 1,07M |
| 2026-08-07 | $32,27 | +1,00 % | $32,32 | $32,61 | $31,55 | 1,40M |
| 2026-08-06 | $31,95 | +0,73 % | $31,44 | $32,57 | $31,44 | 1,19M |
| 2026-08-05 | $31,72 | +0,38 % | $31,99 | $32,30 | $31,29 | 915,60K |
| 2026-08-04 | $31,60 | +3,47 % | $31,04 | $31,76 | $30,23 | 1,07M |
| 2026-08-03 | $30,54 | +1,73 % | $30,78 | $30,94 | $29,32 | 1,19M |
| 2026-07-31 | $30,02 | -8,34 % | $33,34 | $33,34 | $29,94 | 2,10M |
| 2026-07-30 | $32,75 | -6,46 % | $29,48 | $33,50 | $29,15 | 3,13M |
| 2026-07-29 | $35,01 | -2,72 % | $35,83 | $36,37 | $34,87 | 1,16M |
| 2026-07-28 | $35,99 | -2,65 % | $37,49 | $37,56 | $35,24 | 834,90K |
| 2026-07-27 | $36,97 | +1,68 % | $37,04 | $38,74 | $36,23 | 992,60K |
| 2026-07-24 | $36,36 | +0,22 % | $36,46 | $36,68 | $35,61 | 890,00K |
| 2026-07-23 | $36,28 | +0,64 % | $35,14 | $36,68 | $35,09 | 778,10K |
| 2026-07-22 | $36,05 | -3,51 % | $37,36 | $37,36 | $35,80 | 902,60K |
| 2026-07-21 | $37,36 | -6,74 % | $35,80 | $39,37 | $35,63 | 3,40M |
| 2026-07-20 | $40,06 | +1,14 % | $39,69 | $40,50 | $39,69 | 635,50K |
| 2026-07-17 | $39,61 | +2,30 % | $38,02 | $39,75 | $38,01 | 774,00K |
| 2026-07-16 | $38,72 | -2,88 % | $39,70 | $39,70 | $38,26 | 726,90K |
| 2026-07-15 | $39,87 | -0,13 % | $39,54 | $40,15 | $38,98 | 625,00K |
| 2026-07-14 | $39,92 | -1,55 % | $40,48 | $40,54 | $39,49 | 673,00K |
| 2026-07-13 | $40,55 | -1,65 % | $40,67 | $41,10 | $39,43 | 713,90K |
| 2026-07-10 | $41,23 | -3,65 % | $42,93 | $42,93 | $40,26 | 1,13M |
| 2026-07-09 | $42,79 | +0,07 % | $42,58 | $43,17 | $41,96 | 520,10K |
| 2026-07-08 | $42,76 | -2,84 % | $43,47 | $44,00 | $42,52 | 1,62M |
| 2026-07-07 | $44,01 | +17,71 % | $39,38 | $44,09 | $39,38 | 2,78M |
| 2026-07-06 | $37,39 | -0,51 % | $37,17 | $37,69 | $36,77 | 476,10K |
| 2026-07-02 | $37,58 | +1,35 % | $37,42 | $37,70 | $36,52 | 791,20K |
| 2026-07-01 | $37,08 | -0,08 % | $37,06 | $38,38 | $36,35 | 1,13M |
| 2026-06-30 | $37,11 | -2,44 % | $38,31 | $38,31 | $37,00 | 987,90K |
| 2026-06-29 | $38,04 | +0,37 % | $37,58 | $38,08 | $37,20 | 771,60K |
| 2026-06-26 | $37,90 | +4,70 % | $36,36 | $38,29 | $35,90 | 3,84M |
| 2026-06-25 | $36,20 | -0,22 % | $36,23 | $37,26 | $35,79 | 773,30K |
| 2026-06-24 | $36,28 | +1,94 % | $35,91 | $36,90 | $35,32 | 1,03M |
| 2026-06-23 | $35,59 | +1,40 % | $34,82 | $35,80 | $34,63 | 744,40K |
| 2026-06-22 | $35,10 | +2,75 % | $34,30 | $35,53 | $34,30 | 1,38M |
| 2026-06-18 | $34,16 | +3,26 % | $33,90 | $34,45 | $33,50 | 2,24M |
| 2026-06-17 | $33,08 | +3,89 % | $32,00 | $33,77 | $31,83 | 920,50K |
| 2026-06-16 | $31,84 | +0,06 % | $31,98 | $32,53 | $31,30 | 788,10K |
| 2026-06-15 | $31,82 | +8,01 % | $29,69 | $31,83 | $29,27 | 1,65M |
| 2026-06-12 | $29,46 | +2,58 % | $28,80 | $30,23 | $28,51 | 1,14M |
| 2026-06-11 | $28,72 | -0,55 % | $28,46 | $29,10 | $28,17 | 2,19M |
| 2026-06-10 | $28,88 | +2,63 % | $28,10 | $29,04 | $27,70 | 1,02M |
| 2026-06-09 | $28,14 | +2,55 % | $27,69 | $28,45 | $26,89 | 1,29M |
| 2026-06-08 | $27,44 | -3,00 % | $28,66 | $28,74 | $27,19 | 520,70K |
| 2026-06-05 | $28,29 | -1,74 % | $28,95 | $29,39 | $28,13 | 561,30K |
| 2026-06-04 | $28,79 | +4,01 % | $28,12 | $29,32 | $27,94 | 648,20K |
| 2026-06-03 | $27,68 | +4,41 % | $26,51 | $27,75 | $26,49 | 679,20K |
| 2026-06-02 | $26,51 | -5,32 % | $28,20 | $28,30 | $26,44 | 1,10M |
| 2026-06-01 | $28,00 | -4,76 % | $29,10 | $29,25 | $27,51 | 853,60K |
| 2026-05-29 | $29,40 | -3,35 % | $29,09 | $30,28 | $28,50 | 1,43M |
| 2026-05-28 | $30,42 | +6,29 % | $28,62 | $30,53 | $28,55 | 987,60K |
| 2026-05-27 | $28,62 | +1,02 % | $28,57 | $28,98 | $28,33 | 935,00K |
| 2026-05-26 | $28,33 | +0,68 % | $28,25 | $28,46 | $27,51 | 903,20K |