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 | $29,50 | +1,34 % | $29,25 | $30,08 | $28,20 | 293,11K |
| 2026-09-30 | $29,11 | -0,21 % | $29,52 | $29,83 | $28,95 | 742,40K |
| 2026-09-29 | $29,17 | -0,41 % | $30,00 | $30,26 | $29,02 | 659,00K |
| 2026-09-28 | $29,29 | -2,40 % | $29,63 | $29,98 | $28,83 | 525,30K |
| 2026-09-25 | $30,01 | -1,35 % | $30,89 | $31,06 | $29,96 | 676,40K |
| 2026-09-24 | $30,42 | -2,03 % | $30,22 | $30,74 | $29,69 | 700,10K |
| 2026-09-23 | $31,05 | -0,61 % | $32,01 | $32,13 | $30,78 | 877,40K |
| 2026-09-22 | $31,24 | +3,31 % | $30,29 | $31,55 | $30,04 | 922,70K |
| 2026-09-21 | $30,24 | +0,17 % | $31,00 | $31,00 | $30,12 | 570,60K |
| 2026-09-18 | $30,19 | +3,57 % | $29,23 | $30,34 | $28,85 | 993,00K |
| 2026-09-17 | $29,15 | +4,82 % | $29,14 | $29,50 | $28,77 | 650,00K |
| 2026-09-16 | $27,81 | +0,40 % | $28,26 | $28,27 | $27,26 | 733,10K |
| 2026-09-15 | $27,70 | +1,54 % | $27,69 | $27,99 | $27,28 | 722,90K |
| 2026-09-14 | $27,28 | -7,62 % | $27,62 | $28,18 | $27,20 | 890,10K |
| 2026-09-11 | $29,53 | +3,04 % | $29,32 | $29,66 | $28,97 | 394,20K |
| 2026-09-10 | $28,66 | -2,22 % | $28,46 | $29,16 | $28,08 | 554,60K |
| 2026-09-09 | $29,31 | -3,71 % | $30,14 | $30,65 | $29,28 | 901,60K |
| 2026-09-08 | $30,44 | +3,01 % | $30,00 | $31,00 | $29,90 | 853,60K |
| 2026-09-04 | $29,55 | +1,86 % | $29,15 | $29,70 | $28,94 | 469,40K |
| 2026-09-03 | $29,01 | +1,83 % | $28,40 | $29,23 | $28,27 | 446,00K |
| 2026-09-02 | $28,49 | -0,25 % | $28,57 | $28,99 | $28,03 | 596,50K |
| 2026-09-01 | $28,56 | -0,52 % | $28,10 | $28,69 | $27,51 | 808,80K |
| 2026-08-31 | $28,71 | +0,77 % | $28,38 | $28,81 | $28,10 | 755,00K |
| 2026-08-28 | $28,49 | -4,52 % | $29,83 | $29,93 | $28,30 | 665,30K |
| 2026-08-27 | $29,84 | +1,19 % | $30,48 | $30,49 | $29,30 | 541,40K |
| 2026-08-26 | $29,49 | -0,54 % | $29,76 | $30,19 | $28,91 | 586,40K |
| 2026-08-25 | $29,65 | +2,52 % | $29,83 | $29,95 | $29,36 | 441,20K |
| 2026-08-24 | $28,92 | -3,63 % | $29,08 | $29,59 | $28,10 | 1,12M |
| 2026-08-21 | $30,01 | -0,13 % | $30,51 | $30,65 | $29,42 | 738,50K |
| 2026-08-20 | $30,05 | -3,56 % | $30,98 | $31,16 | $29,72 | 517,10K |
| 2026-08-19 | $31,16 | +0,45 % | $30,80 | $31,34 | $29,80 | 535,40K |
| 2026-08-18 | $31,02 | -3,45 % | $30,80 | $31,41 | $30,35 | 619,30K |
| 2026-08-17 | $32,13 | +0,66 % | $32,01 | $32,25 | $31,82 | 550,30K |
| 2026-08-14 | $31,92 | +1,30 % | $31,99 | $32,75 | $31,59 | 535,00K |
| 2026-08-13 | $31,51 | -2,39 % | $32,01 | $32,78 | $31,35 | 521,10K |
| 2026-08-12 | $32,28 | +0,47 % | $33,30 | $33,89 | $32,23 | 533,20K |
| 2026-08-11 | $32,13 | +3,68 % | $31,64 | $32,56 | $31,55 | 526,40K |
| 2026-08-10 | $30,99 | -5,43 % | $32,81 | $32,99 | $30,96 | 571,80K |
| 2026-08-07 | $32,77 | -0,40 % | $34,00 | $34,24 | $31,27 | 870,10K |
| 2026-08-06 | $32,90 | -0,12 % | $29,64 | $33,93 | $28,50 | 1,14M |
| 2026-08-05 | $32,94 | -1,52 % | $33,25 | $33,63 | $32,62 | 1,06M |
| 2026-08-04 | $33,45 | +7,94 % | $32,10 | $33,82 | $31,54 | 859,70K |
| 2026-08-03 | $30,99 | +5,52 % | $29,20 | $31,09 | $28,87 | 665,80K |
| 2026-07-31 | $29,37 | -0,27 % | $30,74 | $31,13 | $29,15 | 661,30K |
| 2026-07-30 | $29,45 | +10,55 % | $28,59 | $29,73 | $28,07 | 766,40K |
| 2026-07-29 | $26,64 | -7,34 % | $28,35 | $28,78 | $26,34 | 1,14M |
| 2026-07-28 | $28,75 | -5,83 % | $29,76 | $29,76 | $27,91 | 1,08M |
| 2026-07-27 | $30,53 | +0,03 % | $31,00 | $31,28 | $29,19 | 1,38M |
| 2026-07-24 | $30,52 | -7,52 % | $32,96 | $32,96 | $30,20 | 1,12M |
| 2026-07-23 | $33,00 | -1,20 % | $32,82 | $33,92 | $32,23 | 884,80K |
| 2026-07-22 | $33,40 | -3,33 % | $34,55 | $34,99 | $33,20 | 765,90K |
| 2026-07-21 | $34,55 | +6,27 % | $33,56 | $34,79 | $33,33 | 704,70K |
| 2026-07-20 | $32,51 | -1,57 % | $33,52 | $34,12 | $32,31 | 420,90K |
| 2026-07-17 | $33,03 | -0,18 % | $31,58 | $33,98 | $31,41 | 609,10K |
| 2026-07-16 | $33,09 | -6,26 % | $34,22 | $34,24 | $32,34 | 577,10K |
| 2026-07-15 | $35,30 | -0,45 % | $35,55 | $36,40 | $34,22 | 527,50K |
| 2026-07-14 | $35,46 | +3,74 % | $35,50 | $35,80 | $35,03 | 419,50K |
| 2026-07-13 | $34,18 | -4,95 % | $35,10 | $35,55 | $33,97 | 558,30K |
| 2026-07-10 | $35,96 | -3,26 % | $37,17 | $37,72 | $35,76 | 563,10K |
| 2026-07-09 | $37,17 | +3,25 % | $37,66 | $37,81 | $36,49 | 717,20K |
| 2026-07-08 | $36,00 | +1,27 % | $34,62 | $36,17 | $34,18 | 831,10K |
| 2026-07-07 | $35,55 | -6,77 % | $37,02 | $37,20 | $34,50 | 735,90K |
| 2026-07-06 | $38,13 | +2,75 % | $37,61 | $39,11 | $37,34 | 845,90K |
| 2026-07-02 | $37,11 | -7,04 % | $40,10 | $40,45 | $36,28 | 878,90K |
| 2026-07-01 | $39,92 | -3,83 % | $40,64 | $41,49 | $39,60 | 710,30K |
| 2026-06-30 | $41,51 | +4,22 % | $39,89 | $41,67 | $39,51 | 710,10K |
| 2026-06-29 | $39,83 | +0,25 % | $40,24 | $41,40 | $37,81 | 841,60K |
| 2026-06-26 | $39,73 | -1,37 % | $38,96 | $41,19 | $38,02 | 2,16M |
| 2026-06-25 | $40,28 | -1,40 % | $41,93 | $42,84 | $40,07 | 961,30K |
| 2026-06-24 | $40,85 | -1,87 % | $42,13 | $42,24 | $39,60 | 848,00K |
| 2026-06-23 | $41,63 | -8,16 % | $42,04 | $44,11 | $41,60 | 767,20K |
| 2026-06-22 | $45,33 | +4,45 % | $43,72 | $45,43 | $42,99 | 1,04M |
| 2026-06-18 | $43,40 | +8,15 % | $41,49 | $43,49 | $40,44 | 1,13M |
| 2026-06-17 | $40,13 | -0,82 % | $40,57 | $42,18 | $40,07 | 799,90K |
| 2026-06-16 | $40,46 | -1,49 % | $41,07 | $42,36 | $40,35 | 1,12M |
| 2026-06-15 | $41,07 | +2,62 % | $42,06 | $42,98 | $40,52 | 924,20K |
| 2026-06-12 | $40,02 | +1,29 % | $39,51 | $40,62 | $38,71 | 806,20K |
| 2026-06-11 | $39,51 | +7,42 % | $37,44 | $39,54 | $36,71 | 1,84M |
| 2026-06-10 | $36,78 | -9,25 % | $40,29 | $40,96 | $36,72 | 2,42M |
| 2026-06-09 | $40,53 | -6,48 % | $43,66 | $44,76 | $38,92 | 1,56M |
| 2026-06-08 | $43,34 | +2,36 % | $42,86 | $44,39 | $40,76 | 1,58M |
| 2026-06-05 | $42,34 | -8,75 % | $45,34 | $45,95 | $41,20 | 1,82M |
| 2026-06-04 | $46,40 | -0,58 % | $45,64 | $47,24 | $45,19 | 1,26M |
| 2026-06-03 | $46,67 | -8,79 % | $51,00 | $51,30 | $46,24 | 1,48M |
| 2026-06-02 | $51,17 | +0,04 % | $51,46 | $52,55 | $48,87 | 1,28M |
| 2026-06-01 | $51,15 | +0,41 % | $49,47 | $51,99 | $48,77 | 1,13M |
| 2026-05-29 | $50,94 | -0,76 % | $51,19 | $53,37 | $48,52 | 1,34M |
| 2026-05-28 | $51,33 | -2,56 % | $50,00 | $51,37 | $45,46 | 3,43M |
| 2026-05-27 | $52,68 | -0,83 % | $53,60 | $55,09 | $51,55 | 1,94M |
| 2026-05-26 | $53,12 | +2,47 % | $54,00 | $54,40 | $51,28 | 1,17M |