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 | $57,56 | +5,82 % | $54,69 | $57,76 | $54,13 | 275,69K |
| 2026-09-30 | $54,40 | -1,93 % | $55,75 | $56,10 | $53,92 | 696,00K |
| 2026-09-29 | $55,47 | +5,10 % | $52,53 | $56,02 | $52,37 | 1,03M |
| 2026-09-28 | $52,78 | -0,34 % | $52,43 | $53,65 | $51,47 | 573,70K |
| 2026-09-25 | $52,96 | -0,77 % | $54,02 | $55,51 | $52,89 | 568,50K |
| 2026-09-24 | $53,37 | -1,08 % | $53,48 | $54,05 | $51,31 | 476,60K |
| 2026-09-23 | $53,95 | +1,47 % | $53,19 | $54,38 | $52,03 | 1,08M |
| 2026-09-22 | $53,17 | -2,71 % | $54,52 | $55,12 | $52,43 | 393,30K |
| 2026-09-21 | $54,65 | -0,62 % | $55,00 | $55,28 | $53,97 | 334,80K |
| 2026-09-18 | $54,99 | +0,31 % | $55,32 | $55,39 | $54,47 | 747,30K |
| 2026-09-17 | $54,82 | -0,35 % | $55,42 | $55,99 | $54,66 | 233,20K |
| 2026-09-16 | $55,01 | +1,48 % | $54,75 | $55,99 | $54,24 | 286,10K |
| 2026-09-15 | $54,21 | -3,88 % | $55,77 | $56,00 | $54,00 | 184,60K |
| 2026-09-14 | $56,40 | +5,13 % | $54,47 | $56,65 | $53,52 | 330,70K |
| 2026-09-11 | $53,65 | +0,86 % | $54,61 | $54,61 | $52,99 | 301,70K |
| 2026-09-10 | $53,19 | -2,39 % | $54,58 | $54,58 | $52,88 | 434,20K |
| 2026-09-09 | $54,49 | +1,19 % | $53,67 | $54,89 | $53,33 | 369,80K |
| 2026-09-08 | $53,85 | -4,28 % | $56,01 | $56,02 | $53,79 | 326,30K |
| 2026-09-04 | $56,26 | -2,07 % | $56,96 | $57,45 | $55,89 | 762,60K |
| 2026-09-03 | $57,45 | +2,37 % | $56,20 | $57,62 | $56,20 | 171,10K |
| 2026-09-02 | $56,12 | +0,72 % | $55,73 | $57,31 | $55,70 | 294,50K |
| 2026-09-01 | $55,72 | -0,04 % | $55,75 | $57,17 | $55,53 | 397,00K |
| 2026-08-31 | $55,74 | +0,04 % | $56,52 | $56,52 | $54,74 | 311,40K |
| 2026-08-28 | $55,72 | -1,49 % | $56,46 | $57,13 | $55,22 | 310,80K |
| 2026-08-27 | $56,56 | +6,46 % | $53,56 | $56,61 | $53,45 | 594,00K |
| 2026-08-26 | $53,13 | +1,76 % | $52,52 | $53,37 | $51,68 | 400,80K |
| 2026-08-25 | $52,21 | +4,44 % | $50,46 | $52,31 | $50,42 | 572,90K |
| 2026-08-24 | $49,99 | -0,34 % | $50,53 | $51,44 | $49,00 | 748,90K |
| 2026-08-21 | $50,16 | -0,32 % | $50,60 | $50,72 | $49,33 | 769,10K |
| 2026-08-20 | $50,32 | +11,77 % | $45,51 | $50,46 | $45,51 | 3,24M |
| 2026-08-19 | $45,02 | -1,60 % | $45,45 | $46,30 | $44,95 | 561,60K |
| 2026-08-18 | $45,75 | -6,63 % | $45,24 | $46,29 | $44,57 | 476,60K |
| 2026-08-17 | $49,00 | +0,22 % | $48,31 | $49,08 | $47,03 | 189,10K |
| 2026-08-14 | $48,89 | +1,22 % | $49,46 | $49,46 | $47,51 | 284,30K |
| 2026-08-13 | $48,30 | -3,40 % | $45,37 | $48,99 | $44,11 | 854,70K |
| 2026-08-12 | $50,00 | +3,16 % | $48,32 | $50,76 | $48,32 | 456,60K |
| 2026-08-11 | $48,47 | -1,32 % | $49,54 | $50,02 | $48,44 | 243,70K |
| 2026-08-10 | $49,12 | -1,13 % | $49,38 | $50,43 | $48,15 | 430,80K |
| 2026-08-07 | $49,68 | +1,39 % | $49,57 | $50,37 | $48,69 | 259,10K |
| 2026-08-06 | $49,00 | -1,51 % | $50,00 | $50,48 | $48,82 | 226,80K |
| 2026-08-05 | $49,75 | +2,39 % | $49,35 | $50,41 | $48,71 | 316,90K |
| 2026-08-04 | $48,59 | +1,91 % | $46,82 | $49,30 | $46,40 | 448,30K |
| 2026-08-03 | $47,68 | +0,74 % | $47,45 | $47,90 | $46,83 | 174,20K |
| 2026-07-31 | $47,33 | +2,71 % | $45,71 | $47,60 | $45,00 | 415,80K |
| 2026-07-30 | $46,08 | -0,09 % | $46,49 | $46,91 | $44,54 | 316,40K |
| 2026-07-29 | $46,12 | -0,92 % | $46,74 | $47,31 | $45,17 | 361,30K |
| 2026-07-28 | $46,55 | -0,83 % | $47,12 | $47,81 | $45,71 | 489,40K |
| 2026-07-27 | $46,94 | +9,62 % | $43,33 | $48,32 | $43,33 | 918,10K |
| 2026-07-24 | $42,82 | -1,27 % | $43,65 | $44,22 | $42,38 | 499,00K |
| 2026-07-23 | $43,37 | +4,71 % | $41,60 | $43,47 | $40,31 | 316,70K |
| 2026-07-22 | $41,42 | -3,22 % | $42,75 | $42,75 | $40,66 | 215,30K |
| 2026-07-21 | $42,80 | +0,52 % | $42,13 | $43,67 | $42,10 | 176,90K |
| 2026-07-20 | $42,58 | -4,21 % | $44,52 | $44,85 | $41,96 | 266,20K |
| 2026-07-17 | $44,45 | +3,83 % | $43,14 | $45,00 | $42,50 | 598,40K |
| 2026-07-16 | $42,81 | +1,40 % | $42,50 | $43,31 | $42,31 | 123,80K |
| 2026-07-15 | $42,22 | -1,61 % | $42,90 | $43,69 | $42,01 | 183,90K |
| 2026-07-14 | $42,91 | +2,24 % | $42,13 | $43,82 | $41,85 | 163,70K |
| 2026-07-13 | $41,97 | -2,24 % | $42,26 | $43,31 | $41,55 | 184,80K |
| 2026-07-10 | $42,93 | -1,22 % | $43,28 | $44,31 | $41,00 | 462,10K |
| 2026-07-09 | $43,46 | +10,30 % | $39,64 | $43,55 | $38,83 | 481,30K |
| 2026-07-08 | $39,40 | -2,74 % | $40,36 | $41,48 | $38,53 | 194,00K |
| 2026-07-07 | $40,51 | +6,86 % | $38,48 | $41,43 | $37,26 | 685,10K |
| 2026-07-06 | $37,91 | +4,26 % | $36,49 | $38,17 | $36,15 | 257,50K |
| 2026-07-02 | $36,36 | -1,41 % | $37,21 | $38,55 | $35,90 | 571,70K |
| 2026-07-01 | $36,88 | -2,23 % | $38,12 | $39,50 | $36,35 | 940,30K |
| 2026-06-30 | $37,72 | -0,55 % | $36,90 | $37,88 | $35,51 | 943,70K |
| 2026-06-29 | $37,93 | +2,76 % | $37,31 | $38,21 | $36,67 | 859,90K |
| 2026-06-26 | $36,91 | +3,13 % | $35,22 | $36,97 | $34,31 | 441,10K |
| 2026-06-25 | $35,79 | -2,59 % | $36,76 | $37,79 | $35,73 | 606,30K |
| 2026-06-24 | $36,74 | -1,95 % | $37,66 | $37,93 | $35,71 | 248,90K |
| 2026-06-23 | $37,47 | +4,29 % | $35,97 | $37,58 | $34,93 | 142,50K |
| 2026-06-22 | $35,93 | -3,34 % | $36,65 | $36,77 | $35,28 | 285,90K |
| 2026-06-18 | $37,17 | -3,13 % | $38,01 | $38,30 | $36,35 | 370,60K |
| 2026-06-17 | $38,37 | +2,32 % | $37,53 | $39,71 | $37,53 | 184,90K |
| 2026-06-16 | $37,50 | +0,21 % | $37,87 | $38,40 | $36,78 | 236,10K |
| 2026-06-15 | $37,42 | -0,95 % | $38,16 | $39,54 | $37,11 | 233,40K |
| 2026-06-12 | $37,78 | +7,91 % | $35,69 | $38,05 | $35,04 | 382,70K |
| 2026-06-11 | $35,01 | -5,04 % | $36,87 | $38,21 | $34,93 | 337,40K |
| 2026-06-10 | $36,87 | +1,01 % | $36,01 | $37,50 | $35,23 | 383,20K |
| 2026-06-09 | $36,50 | +1,16 % | $36,25 | $37,97 | $36,25 | 247,80K |
| 2026-06-08 | $36,08 | -5,99 % | $38,42 | $38,50 | $35,75 | 391,60K |
| 2026-06-05 | $38,38 | -4,19 % | $39,47 | $40,22 | $38,38 | 324,50K |
| 2026-06-04 | $40,06 | +8,65 % | $37,07 | $40,22 | $36,68 | 232,70K |
| 2026-06-03 | $36,87 | -2,10 % | $37,00 | $37,71 | $35,53 | 205,60K |
| 2026-06-02 | $37,66 | -2,66 % | $38,21 | $39,99 | $37,60 | 324,00K |
| 2026-06-01 | $38,69 | +4,57 % | $37,00 | $39,00 | $36,64 | 348,70K |
| 2026-05-29 | $37,00 | -3,42 % | $38,34 | $38,83 | $36,70 | 202,50K |
| 2026-05-28 | $38,31 | +2,32 % | $37,19 | $39,37 | $36,62 | 370,70K |
| 2026-05-27 | $37,44 | -2,27 % | $38,74 | $39,24 | $37,31 | 178,70K |
| 2026-05-26 | $38,31 | -0,55 % | $39,93 | $39,97 | $38,31 | 188,20K |