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 | $40,63 | +0,27 % | $40,00 | $41,41 | $40,00 | 1,18M |
| 2026-09-30 | $40,52 | -0,69 % | $40,94 | $40,94 | $39,92 | 2,38M |
| 2026-09-29 | $40,80 | +1,62 % | $39,84 | $40,90 | $39,84 | 2,69M |
| 2026-09-28 | $40,15 | -1,71 % | $40,71 | $40,97 | $40,04 | 2,36M |
| 2026-09-25 | $40,85 | +0,15 % | $40,94 | $41,12 | $40,49 | 2,59M |
| 2026-09-24 | $40,79 | -3,18 % | $42,55 | $42,55 | $40,59 | 2,84M |
| 2026-09-23 | $42,13 | -2,68 % | $43,20 | $43,62 | $41,23 | 2,48M |
| 2026-09-22 | $43,29 | -2,01 % | $44,39 | $44,53 | $43,08 | 2,31M |
| 2026-09-21 | $44,18 | +1,82 % | $44,27 | $44,79 | $43,11 | 3,73M |
| 2026-09-18 | $43,39 | -7,11 % | $46,51 | $46,53 | $43,27 | 6,94M |
| 2026-09-17 | $46,71 | +1,39 % | $47,10 | $47,40 | $46,41 | 1,42M |
| 2026-09-16 | $46,07 | +0,09 % | $46,64 | $47,26 | $45,79 | 1,85M |
| 2026-09-15 | $46,03 | +0,44 % | $45,73 | $46,14 | $44,63 | 2,15M |
| 2026-09-14 | $45,83 | -0,30 % | $46,60 | $46,60 | $45,66 | 2,03M |
| 2026-09-11 | $45,97 | -0,30 % | $46,75 | $46,75 | $45,73 | 1,28M |
| 2026-09-10 | $46,11 | +1,56 % | $44,98 | $46,11 | $44,75 | 1,19M |
| 2026-09-09 | $45,40 | -0,20 % | $45,24 | $45,61 | $44,72 | 1,44M |
| 2026-09-08 | $45,49 | -1,32 % | $45,20 | $46,53 | $44,63 | 1,36M |
| 2026-09-04 | $46,10 | -1,66 % | $46,14 | $46,93 | $45,80 | 1,06M |
| 2026-09-03 | $46,88 | -1,76 % | $48,01 | $48,29 | $46,71 | 974,50K |
| 2026-09-02 | $47,72 | +1,10 % | $47,70 | $48,74 | $46,68 | 1,57M |
| 2026-09-01 | $47,20 | +0,45 % | $47,00 | $47,34 | $46,65 | 1,35M |
| 2026-08-31 | $46,99 | -0,89 % | $47,25 | $47,56 | $46,46 | 1,44M |
| 2026-08-28 | $47,41 | -3,05 % | $48,82 | $48,82 | $47,25 | 1,43M |
| 2026-08-27 | $48,90 | -0,53 % | $48,72 | $49,33 | $48,10 | 2,12M |
| 2026-08-26 | $49,16 | -0,10 % | $49,23 | $49,35 | $48,46 | 660,90K |
| 2026-08-25 | $49,21 | +0,70 % | $48,94 | $49,58 | $48,87 | 1,13M |
| 2026-08-24 | $48,87 | +1,12 % | $48,05 | $49,03 | $47,64 | 1,30M |
| 2026-08-21 | $48,33 | +0,65 % | $48,05 | $48,67 | $47,33 | 939,60K |
| 2026-08-20 | $48,02 | -4,30 % | $49,37 | $49,86 | $47,93 | 1,64M |
| 2026-08-19 | $50,18 | +1,41 % | $51,26 | $51,29 | $50,08 | 1,54M |
| 2026-08-18 | $49,48 | -0,74 % | $50,10 | $50,42 | $49,46 | 970,90K |
| 2026-08-17 | $49,85 | +1,61 % | $48,90 | $50,08 | $48,62 | 763,80K |
| 2026-08-14 | $49,06 | -0,79 % | $49,37 | $50,02 | $48,65 | 1,27M |
| 2026-08-13 | $49,45 | -1,65 % | $51,66 | $51,66 | $49,21 | 1,55M |
| 2026-08-12 | $50,28 | +2,17 % | $49,22 | $50,53 | $48,50 | 1,32M |
| 2026-08-11 | $49,21 | -0,38 % | $49,92 | $50,14 | $48,97 | 1,37M |
| 2026-08-10 | $49,40 | +0,47 % | $48,39 | $49,81 | $48,39 | 1,51M |
| 2026-08-07 | $49,17 | +1,65 % | $49,05 | $49,90 | $48,67 | 1,11M |
| 2026-08-06 | $48,37 | -2,50 % | $49,61 | $50,40 | $48,21 | 1,57M |
| 2026-08-05 | $49,61 | -0,12 % | $50,20 | $50,85 | $49,23 | 1,71M |
| 2026-08-04 | $49,67 | +0,28 % | $49,73 | $50,36 | $49,00 | 1,43M |
| 2026-08-03 | $49,53 | +1,10 % | $48,58 | $50,71 | $48,19 | 1,84M |
| 2026-07-31 | $48,99 | -2,08 % | $49,63 | $49,83 | $48,52 | 1,62M |
| 2026-07-30 | $50,03 | +3,50 % | $47,85 | $50,34 | $47,71 | 2,30M |
| 2026-07-29 | $48,34 | -4,28 % | $50,50 | $50,72 | $47,66 | 4,15M |
| 2026-07-28 | $50,50 | -4,23 % | $50,43 | $52,51 | $49,33 | 2,88M |
| 2026-07-27 | $52,73 | -0,30 % | $52,87 | $53,85 | $52,48 | 1,40M |
| 2026-07-24 | $52,89 | -0,15 % | $53,38 | $53,88 | $52,48 | 1,29M |
| 2026-07-23 | $52,97 | +0,74 % | $52,13 | $53,54 | $51,69 | 1,49M |
| 2026-07-22 | $52,58 | -0,51 % | $52,55 | $53,27 | $52,35 | 1,84M |
| 2026-07-21 | $52,85 | +2,18 % | $51,58 | $53,04 | $51,25 | 1,18M |
| 2026-07-20 | $51,72 | -1,90 % | $52,96 | $53,24 | $51,70 | 941,80K |
| 2026-07-17 | $52,72 | +1,50 % | $51,06 | $52,79 | $50,94 | 1,71M |
| 2026-07-16 | $51,94 | -0,08 % | $51,77 | $53,52 | $51,55 | 1,84M |
| 2026-07-15 | $51,98 | +0,74 % | $51,64 | $52,20 | $50,49 | 1,56M |
| 2026-07-14 | $51,60 | -0,52 % | $51,98 | $52,17 | $50,66 | 1,78M |
| 2026-07-13 | $51,87 | -0,13 % | $51,07 | $52,00 | $50,54 | 1,58M |
| 2026-07-10 | $51,94 | -3,42 % | $53,36 | $53,38 | $51,86 | 1,69M |
| 2026-07-09 | $53,78 | -0,94 % | $54,46 | $54,90 | $53,36 | 1,63M |
| 2026-07-08 | $54,29 | -1,68 % | $54,37 | $54,69 | $53,68 | 1,71M |
| 2026-07-07 | $55,22 | +0,15 % | $55,37 | $55,67 | $53,63 | 1,72M |
| 2026-07-06 | $55,14 | +1,03 % | $54,03 | $55,37 | $53,41 | 1,75M |
| 2026-07-02 | $54,58 | +5,53 % | $52,50 | $54,69 | $51,72 | 1,65M |
| 2026-07-01 | $51,72 | -1,30 % | $52,33 | $52,70 | $50,96 | 1,64M |
| 2026-06-30 | $52,40 | -0,25 % | $52,78 | $53,35 | $51,85 | 2,96M |
| 2026-06-29 | $52,53 | -4,63 % | $53,94 | $54,45 | $52,23 | 2,94M |
| 2026-06-26 | $55,08 | +4,26 % | $52,87 | $55,28 | $52,39 | 7,56M |
| 2026-06-25 | $52,83 | +4,72 % | $50,70 | $53,69 | $50,01 | 3,25M |
| 2026-06-24 | $50,45 | +4,95 % | $48,94 | $51,73 | $48,88 | 3,73M |
| 2026-06-23 | $48,07 | +4,45 % | $46,00 | $48,32 | $45,47 | 2,45M |
| 2026-06-22 | $46,02 | +2,29 % | $45,40 | $46,63 | $45,01 | 3,23M |
| 2026-06-18 | $44,99 | +1,08 % | $45,25 | $45,76 | $43,98 | 7,75M |
| 2026-06-17 | $44,51 | +0,95 % | $44,19 | $45,41 | $44,03 | 1,42M |
| 2026-06-16 | $44,09 | -0,61 % | $44,58 | $44,76 | $43,43 | 1,42M |
| 2026-06-15 | $44,36 | +0,18 % | $43,87 | $44,41 | $43,34 | 1,82M |
| 2026-06-12 | $44,28 | -1,42 % | $45,10 | $45,71 | $44,22 | 1,52M |
| 2026-06-11 | $44,92 | +2,46 % | $44,09 | $45,76 | $44,02 | 2,26M |
| 2026-06-10 | $43,84 | -1,02 % | $44,37 | $45,38 | $43,79 | 1,66M |
| 2026-06-09 | $44,29 | +4,33 % | $43,35 | $44,93 | $43,03 | 2,53M |
| 2026-06-08 | $42,45 | -0,82 % | $42,77 | $43,78 | $42,19 | 1,29M |
| 2026-06-05 | $42,80 | -1,34 % | $43,38 | $43,69 | $42,55 | 1,31M |
| 2026-06-04 | $43,38 | +1,45 % | $43,05 | $44,57 | $43,05 | 2,31M |
| 2026-06-03 | $42,76 | +3,48 % | $41,32 | $42,87 | $40,62 | 2,00M |
| 2026-06-02 | $41,32 | -2,25 % | $41,61 | $41,94 | $40,83 | 2,15M |
| 2026-06-01 | $42,27 | +0,19 % | $42,19 | $42,81 | $41,37 | 2,41M |
| 2026-05-29 | $42,19 | +5,63 % | $40,00 | $42,83 | $39,64 | 4,27M |
| 2026-05-28 | $39,94 | +4,86 % | $38,00 | $40,79 | $37,80 | 2,91M |
| 2026-05-27 | $38,09 | +1,98 % | $37,26 | $38,12 | $37,26 | 2,25M |
| 2026-05-26 | $37,35 | +1,49 % | $36,80 | $37,50 | $36,49 | 1,12M |