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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,96 | -1,09 % | $36,35 | $36,86 | $35,72 | 450,39K |
| 2026-09-30 | $36,35 | -0,68 % | $36,64 | $37,05 | $36,15 | 2,10M |
| 2026-09-29 | $36,60 | -0,92 % | $37,86 | $38,00 | $36,21 | 2,41M |
| 2026-09-28 | $36,94 | +0,49 % | $36,74 | $37,45 | $35,74 | 2,75M |
| 2026-09-25 | $36,76 | +4,64 % | $35,28 | $36,88 | $35,13 | 2,55M |
| 2026-09-24 | $35,13 | +0,06 % | $34,32 | $35,19 | $33,95 | 2,46M |
| 2026-09-23 | $35,11 | -1,13 % | $35,48 | $35,95 | $34,85 | 2,52M |
| 2026-09-22 | $35,51 | +0,03 % | $35,43 | $36,38 | $35,13 | 4,59M |
| 2026-09-21 | $35,50 | +4,11 % | $35,01 | $35,89 | $33,85 | 2,56M |
| 2026-09-18 | $34,10 | +2,99 % | $33,57 | $34,17 | $33,32 | 3,18M |
| 2026-09-17 | $33,11 | +0,27 % | $34,44 | $34,53 | $32,99 | 1,96M |
| 2026-09-16 | $33,02 | -0,72 % | $34,12 | $34,35 | $32,67 | 1,70M |
| 2026-09-15 | $33,26 | -1,74 % | $34,42 | $34,49 | $32,78 | 2,26M |
| 2026-09-14 | $33,85 | -6,78 % | $34,03 | $35,13 | $33,60 | 2,06M |
| 2026-09-11 | $36,31 | +2,95 % | $35,86 | $36,80 | $35,56 | 1,85M |
| 2026-09-10 | $35,27 | -1,59 % | $34,72 | $35,83 | $34,55 | 1,59M |
| 2026-09-09 | $35,84 | -1,73 % | $35,99 | $36,89 | $35,76 | 1,87M |
| 2026-09-08 | $36,47 | -0,38 % | $37,54 | $37,67 | $36,25 | 2,62M |
| 2026-09-04 | $36,61 | +2,95 % | $36,18 | $37,28 | $35,97 | 2,51M |
| 2026-09-03 | $35,56 | +0,25 % | $34,90 | $35,77 | $34,02 | 2,46M |
| 2026-09-02 | $35,47 | 0,00 % | $35,67 | $36,41 | $35,03 | 1,61M |
| 2026-09-01 | $35,47 | -2,15 % | $35,39 | $35,76 | $34,50 | 1,68M |
| 2026-08-31 | $36,25 | +1,34 % | $36,00 | $36,50 | $35,41 | 2,28M |
| 2026-08-28 | $35,77 | -4,84 % | $37,51 | $37,51 | $35,56 | 2,15M |
| 2026-08-27 | $37,59 | +1,90 % | $37,80 | $38,26 | $36,85 | 1,68M |
| 2026-08-26 | $36,89 | -1,47 % | $37,51 | $38,15 | $36,50 | 1,87M |
| 2026-08-25 | $37,44 | +5,08 % | $36,83 | $37,45 | $36,44 | 2,78M |
| 2026-08-24 | $35,63 | -4,12 % | $36,15 | $36,59 | $35,34 | 2,13M |
| 2026-08-21 | $37,16 | -0,08 % | $37,63 | $37,97 | $36,49 | 2,34M |
| 2026-08-20 | $37,19 | -3,02 % | $38,21 | $38,79 | $36,61 | 2,22M |
| 2026-08-19 | $38,35 | -2,64 % | $40,00 | $40,30 | $37,49 | 2,50M |
| 2026-08-18 | $39,39 | -10,98 % | $42,54 | $43,05 | $39,33 | 2,58M |
| 2026-08-17 | $44,25 | -0,32 % | $45,32 | $46,58 | $44,03 | 1,54M |
| 2026-08-14 | $44,39 | +0,59 % | $44,06 | $45,01 | $43,53 | 982,50K |
| 2026-08-13 | $44,13 | +3,91 % | $42,78 | $45,67 | $42,59 | 2,16M |
| 2026-08-12 | $42,47 | -0,12 % | $44,57 | $44,57 | $42,36 | 1,09M |
| 2026-08-11 | $42,52 | +0,14 % | $43,47 | $44,05 | $42,31 | 1,13M |
| 2026-08-10 | $42,46 | -2,99 % | $44,39 | $44,87 | $42,37 | 1,73M |
| 2026-08-07 | $43,77 | +3,10 % | $43,80 | $44,50 | $42,72 | 1,61M |
| 2026-08-06 | $42,46 | +1,57 % | $40,84 | $44,05 | $40,20 | 1,83M |
| 2026-08-05 | $41,80 | -2,45 % | $42,02 | $43,56 | $41,61 | 1,73M |
| 2026-08-04 | $42,85 | +3,20 % | $44,00 | $44,49 | $42,19 | 2,73M |
| 2026-08-03 | $41,52 | +0,05 % | $39,69 | $42,10 | $38,60 | 2,51M |
| 2026-07-31 | $41,50 | +0,12 % | $42,27 | $43,35 | $40,76 | 3,76M |
| 2026-07-30 | $41,45 | -1,80 % | $42,31 | $42,92 | $38,15 | 6,15M |
| 2026-07-29 | $42,21 | -5,19 % | $43,70 | $44,94 | $41,77 | 3,31M |
| 2026-07-28 | $44,52 | -4,87 % | $43,50 | $44,72 | $42,01 | 2,32M |
| 2026-07-27 | $46,80 | +1,67 % | $46,96 | $47,62 | $44,01 | 2,38M |
| 2026-07-24 | $46,03 | -8,07 % | $50,00 | $50,00 | $45,56 | 1,57M |
| 2026-07-23 | $50,07 | +0,40 % | $49,12 | $51,88 | $49,02 | 3,11M |
| 2026-07-22 | $49,87 | +1,05 % | $47,84 | $50,65 | $47,84 | 1,19M |
| 2026-07-21 | $49,35 | +6,45 % | $49,25 | $49,96 | $47,70 | 1,29M |
| 2026-07-20 | $46,36 | -0,26 % | $46,29 | $48,50 | $46,00 | 1,93M |
| 2026-07-17 | $46,48 | -1,36 % | $44,28 | $48,07 | $44,13 | 1,59M |
| 2026-07-16 | $47,12 | -5,82 % | $48,00 | $48,86 | $46,46 | 1,99M |
| 2026-07-15 | $50,03 | -4,38 % | $53,10 | $53,35 | $47,96 | 2,02M |
| 2026-07-14 | $52,32 | +2,88 % | $54,21 | $54,40 | $51,19 | 1,84M |
| 2026-07-13 | $50,85 | -7,32 % | $52,21 | $52,63 | $50,15 | 1,56M |
| 2026-07-10 | $54,87 | -4,37 % | $55,99 | $56,00 | $53,48 | 2,33M |
| 2026-07-09 | $57,38 | +11,49 % | $54,40 | $58,48 | $54,40 | 4,71M |
| 2026-07-08 | $51,47 | -0,16 % | $51,06 | $52,51 | $49,60 | 3,47M |
| 2026-07-07 | $51,55 | -8,86 % | $52,97 | $53,76 | $50,47 | 3,85M |
| 2026-07-06 | $56,56 | +1,94 % | $57,07 | $62,00 | $56,00 | 4,57M |
| 2026-07-02 | $55,49 | -12,21 % | $63,38 | $63,78 | $52,88 | 4,70M |
| 2026-07-01 | $63,20 | -9,22 % | $66,85 | $67,90 | $63,16 | 3,84M |
| 2026-06-30 | $69,62 | +4,90 % | $66,10 | $71,77 | $64,80 | 4,38M |
| 2026-06-29 | $66,37 | +14,65 % | $58,02 | $67,41 | $57,30 | 6,99M |
| 2026-06-26 | $57,89 | -3,77 % | $57,34 | $60,38 | $56,50 | 12,17M |
| 2026-06-25 | $60,16 | +8,55 % | $58,41 | $60,80 | $55,65 | 3,60M |
| 2026-06-24 | $55,42 | -0,18 % | $55,73 | $56,79 | $54,18 | 2,61M |
| 2026-06-23 | $55,52 | -9,84 % | $56,80 | $58,46 | $55,49 | 3,41M |
| 2026-06-22 | $61,58 | +4,37 % | $61,67 | $61,67 | $58,13 | 3,46M |
| 2026-06-18 | $59,00 | +9,30 % | $57,20 | $59,56 | $56,29 | 4,71M |
| 2026-06-17 | $53,98 | +1,29 % | $55,44 | $57,88 | $53,25 | 4,04M |
| 2026-06-16 | $53,29 | -3,11 % | $54,91 | $58,13 | $53,26 | 3,53M |
| 2026-06-15 | $55,00 | +9,12 % | $52,81 | $55,45 | $52,53 | 2,66M |
| 2026-06-12 | $50,40 | +5,10 % | $47,96 | $50,46 | $47,47 | 1,62M |
| 2026-06-11 | $47,96 | +7,68 % | $45,88 | $47,98 | $45,45 | 1,42M |
| 2026-06-10 | $44,54 | -4,48 % | $45,68 | $47,05 | $44,00 | 1,60M |
| 2026-06-09 | $46,63 | -3,24 % | $49,22 | $50,00 | $43,27 | 1,81M |
| 2026-06-08 | $48,19 | +3,88 % | $47,87 | $48,24 | $46,43 | 2,07M |
| 2026-06-05 | $46,39 | -13,48 % | $51,50 | $51,75 | $46,10 | 2,14M |
| 2026-06-04 | $53,62 | +0,96 % | $51,02 | $54,40 | $50,00 | 2,09M |
| 2026-06-03 | $53,11 | +5,52 % | $50,33 | $54,10 | $49,02 | 2,88M |
| 2026-06-02 | $50,33 | +6,79 % | $48,64 | $50,74 | $48,40 | 2,34M |
| 2026-06-01 | $47,13 | -1,55 % | $47,22 | $47,59 | $46,01 | 2,14M |
| 2026-05-29 | $47,87 | -6,32 % | $51,26 | $52,80 | $47,36 | 3,65M |
| 2026-05-28 | $51,10 | +4,29 % | $49,57 | $51,22 | $47,78 | 2,04M |
| 2026-05-27 | $49,00 | -3,47 % | $51,59 | $51,66 | $48,75 | 1,99M |
| 2026-05-26 | $50,76 | +10,47 % | $47,80 | $51,35 | $47,15 | 3,01M |