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 | $35,77 | -0,28 % | $35,61 | $36,20 | $35,17 | 132,09K |
| 2026-09-30 | $35,87 | +2,63 % | $35,45 | $36,24 | $34,96 | 1,04M |
| 2026-09-29 | $34,95 | +2,01 % | $34,24 | $35,20 | $34,15 | 660,10K |
| 2026-09-28 | $34,26 | -0,87 % | $34,34 | $34,92 | $34,00 | 341,50K |
| 2026-09-25 | $34,56 | 0,00 % | $34,78 | $34,99 | $34,20 | 463,40K |
| 2026-09-24 | $34,56 | +1,92 % | $33,82 | $34,75 | $33,41 | 920,40K |
| 2026-09-23 | $33,91 | -1,82 % | $34,78 | $34,78 | $33,66 | 347,50K |
| 2026-09-22 | $34,54 | +0,88 % | $34,50 | $34,80 | $34,01 | 451,60K |
| 2026-09-21 | $34,24 | -0,06 % | $34,47 | $34,55 | $33,85 | 374,80K |
| 2026-09-18 | $34,26 | -0,84 % | $34,52 | $34,56 | $33,76 | 1,07M |
| 2026-09-17 | $34,55 | -1,06 % | $34,93 | $35,17 | $34,10 | 660,50K |
| 2026-09-16 | $34,92 | +2,25 % | $34,07 | $35,56 | $34,07 | 552,00K |
| 2026-09-15 | $34,15 | -0,12 % | $33,57 | $34,50 | $33,49 | 1,11M |
| 2026-09-14 | $34,19 | +2,55 % | $33,63 | $34,32 | $33,48 | 523,70K |
| 2026-09-11 | $33,34 | +0,88 % | $33,68 | $33,96 | $33,07 | 480,40K |
| 2026-09-10 | $33,05 | -3,81 % | $34,45 | $34,63 | $32,66 | 667,40K |
| 2026-09-09 | $34,36 | +1,87 % | $33,67 | $34,48 | $33,09 | 381,20K |
| 2026-09-08 | $33,73 | -0,21 % | $33,45 | $33,98 | $32,73 | 495,00K |
| 2026-09-04 | $33,80 | +1,17 % | $33,10 | $33,92 | $32,81 | 581,30K |
| 2026-09-03 | $33,41 | +0,09 % | $33,69 | $33,88 | $32,03 | 608,00K |
| 2026-09-02 | $33,38 | -0,48 % | $33,18 | $34,18 | $32,44 | 480,30K |
| 2026-09-01 | $33,54 | -2,16 % | $34,01 | $34,77 | $33,35 | 574,30K |
| 2026-08-31 | $34,28 | -0,98 % | $34,32 | $34,74 | $33,84 | 615,20K |
| 2026-08-28 | $34,62 | -1,31 % | $35,00 | $35,46 | $34,37 | 405,70K |
| 2026-08-27 | $35,08 | +2,45 % | $34,12 | $35,14 | $33,87 | 426,00K |
| 2026-08-26 | $34,24 | +0,97 % | $33,69 | $34,80 | $33,00 | 886,00K |
| 2026-08-25 | $33,91 | -1,74 % | $34,52 | $34,68 | $33,36 | 486,10K |
| 2026-08-24 | $34,51 | +0,15 % | $34,47 | $34,78 | $34,00 | 384,70K |
| 2026-08-21 | $34,46 | -0,95 % | $34,81 | $35,11 | $34,14 | 729,60K |
| 2026-08-20 | $34,79 | -1,50 % | $34,81 | $35,45 | $34,15 | 406,10K |
| 2026-08-19 | $35,32 | +2,26 % | $34,82 | $35,91 | $34,82 | 619,80K |
| 2026-08-18 | $34,54 | 0,00 % | $34,50 | $34,82 | $33,76 | 402,10K |
| 2026-08-17 | $34,54 | +0,12 % | $33,98 | $34,59 | $33,74 | 497,50K |
| 2026-08-14 | $34,50 | +0,03 % | $34,50 | $34,96 | $34,21 | 439,20K |
| 2026-08-13 | $34,49 | +6,32 % | $32,65 | $34,53 | $32,46 | 607,40K |
| 2026-08-12 | $32,44 | -2,02 % | $32,78 | $33,22 | $31,55 | 946,90K |
| 2026-08-11 | $33,11 | -9,54 % | $36,08 | $36,25 | $32,18 | 1,22M |
| 2026-08-10 | $36,60 | +1,67 % | $36,00 | $37,22 | $35,01 | 870,00K |
| 2026-08-07 | $36,00 | +16,88 % | $31,67 | $36,86 | $31,38 | 1,52M |
| 2026-08-06 | $30,80 | -6,10 % | $32,75 | $32,84 | $30,17 | 1,28M |
| 2026-08-05 | $32,80 | -1,35 % | $33,60 | $33,63 | $32,42 | 793,20K |
| 2026-08-04 | $33,25 | +0,76 % | $32,72 | $33,87 | $31,45 | 997,00K |
| 2026-08-03 | $33,00 | -1,87 % | $34,13 | $35,40 | $32,83 | 974,90K |
| 2026-07-31 | $33,63 | -3,11 % | $34,26 | $34,51 | $33,34 | 681,80K |
| 2026-07-30 | $34,71 | +0,03 % | $34,36 | $34,94 | $33,88 | 568,30K |
| 2026-07-29 | $34,70 | +0,03 % | $34,31 | $35,45 | $34,21 | 622,70K |
| 2026-07-28 | $34,69 | +3,71 % | $33,83 | $34,69 | $33,59 | 464,40K |
| 2026-07-27 | $33,45 | +1,70 % | $33,38 | $34,20 | $32,95 | 505,80K |
| 2026-07-24 | $32,89 | -0,54 % | $33,40 | $33,73 | $32,43 | 498,60K |
| 2026-07-23 | $33,07 | -3,28 % | $34,26 | $34,45 | $32,71 | 647,80K |
| 2026-07-22 | $34,19 | -0,03 % | $35,42 | $35,71 | $33,89 | 429,60K |
| 2026-07-21 | $34,20 | +1,30 % | $33,69 | $34,49 | $33,63 | 573,20K |
| 2026-07-20 | $33,76 | -3,54 % | $34,73 | $35,09 | $33,54 | 669,80K |
| 2026-07-17 | $35,00 | +2,28 % | $33,82 | $35,73 | $33,34 | 940,20K |
| 2026-07-16 | $34,22 | +5,78 % | $32,89 | $35,42 | $32,89 | 924,60K |
| 2026-07-15 | $32,35 | -0,46 % | $32,48 | $33,62 | $32,30 | 600,00K |
| 2026-07-14 | $32,50 | -4,36 % | $33,26 | $33,59 | $32,20 | 912,30K |
| 2026-07-13 | $33,98 | +4,97 % | $32,37 | $34,83 | $32,37 | 1,18M |
| 2026-07-10 | $32,37 | +2,63 % | $32,01 | $32,52 | $31,36 | 728,60K |
| 2026-07-09 | $31,54 | -1,68 % | $32,06 | $32,40 | $30,85 | 781,40K |
| 2026-07-08 | $32,08 | -3,52 % | $33,28 | $33,99 | $32,05 | 1,47M |
| 2026-07-07 | $33,25 | -7,05 % | $35,65 | $35,80 | $32,67 | 1,01M |
| 2026-07-06 | $35,77 | +2,94 % | $34,76 | $36,27 | $34,46 | 1,15M |
| 2026-07-02 | $34,75 | +4,54 % | $33,28 | $34,77 | $32,99 | 862,30K |
| 2026-07-01 | $33,24 | +2,69 % | $32,50 | $33,72 | $32,35 | 622,30K |
| 2026-06-30 | $32,37 | -0,03 % | $32,68 | $32,98 | $32,05 | 828,70K |
| 2026-06-29 | $32,38 | -1,16 % | $32,93 | $33,30 | $32,37 | 682,30K |
| 2026-06-26 | $32,76 | +1,33 % | $32,64 | $33,48 | $31,90 | 1,98M |
| 2026-06-25 | $32,33 | +1,92 % | $31,40 | $32,59 | $30,40 | 949,60K |
| 2026-06-24 | $31,72 | +1,54 % | $31,34 | $32,13 | $30,98 | 1,01M |
| 2026-06-23 | $31,24 | +2,97 % | $30,00 | $31,29 | $29,98 | 627,70K |
| 2026-06-22 | $30,34 | -2,07 % | $31,14 | $31,42 | $30,00 | 866,60K |
| 2026-06-18 | $30,98 | -4,32 % | $32,68 | $32,70 | $30,63 | 1,19M |
| 2026-06-17 | $32,38 | +1,57 % | $31,88 | $33,13 | $30,85 | 1,90M |
| 2026-06-16 | $31,88 | +3,24 % | $30,65 | $31,89 | $30,42 | 899,10K |
| 2026-06-15 | $30,88 | +0,26 % | $31,00 | $31,51 | $30,49 | 1,25M |
| 2026-06-12 | $30,80 | +0,03 % | $30,66 | $31,48 | $30,40 | 740,50K |
| 2026-06-11 | $30,79 | +4,80 % | $29,48 | $30,90 | $29,48 | 768,70K |
| 2026-06-10 | $29,38 | -3,13 % | $30,18 | $30,69 | $29,28 | 779,30K |
| 2026-06-09 | $30,33 | -2,29 % | $31,06 | $32,42 | $30,12 | 946,20K |
| 2026-06-08 | $31,04 | -2,05 % | $32,15 | $32,52 | $30,08 | 1,14M |
| 2026-06-05 | $31,69 | +3,53 % | $30,60 | $31,86 | $30,24 | 1,65M |
| 2026-06-04 | $30,61 | +0,99 % | $30,46 | $31,75 | $30,13 | 858,20K |
| 2026-06-03 | $30,31 | +0,20 % | $29,95 | $30,39 | $28,93 | 1,31M |
| 2026-06-02 | $30,25 | +3,10 % | $29,16 | $30,46 | $28,81 | 1,06M |
| 2026-06-01 | $29,34 | +1,28 % | $28,85 | $29,98 | $28,69 | 794,00K |
| 2026-05-29 | $28,97 | +3,72 % | $28,12 | $29,15 | $27,87 | 1,86M |
| 2026-05-28 | $27,93 | +2,68 % | $27,40 | $28,00 | $27,11 | 763,10K |
| 2026-05-27 | $27,20 | -0,07 % | $27,30 | $27,99 | $27,17 | 686,30K |
| 2026-05-26 | $27,22 | -1,59 % | $27,37 | $27,87 | $26,99 | 728,40K |