Markt geschlossen· · 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 | $28,84 | +4,87 % | $27,53 | $28,91 | $27,22 | 464,12K |
| 2026-09-30 | $27,50 | -0,40 % | $27,61 | $27,86 | $27,01 | 571,30K |
| 2026-09-29 | $27,61 | +0,91 % | $28,10 | $28,12 | $27,37 | 384,70K |
| 2026-09-28 | $27,36 | -2,04 % | $27,83 | $27,89 | $26,61 | 392,10K |
| 2026-09-25 | $27,93 | +2,27 % | $27,72 | $28,19 | $27,37 | 300,40K |
| 2026-09-24 | $27,31 | -1,44 % | $27,08 | $27,35 | $26,41 | 499,00K |
| 2026-09-23 | $27,71 | -2,02 % | $28,11 | $28,22 | $27,05 | 378,80K |
| 2026-09-22 | $28,28 | +7,65 % | $26,05 | $28,32 | $25,77 | 806,80K |
| 2026-09-21 | $26,27 | +3,43 % | $26,22 | $26,38 | $25,32 | 472,50K |
| 2026-09-18 | $25,40 | +0,75 % | $25,31 | $25,63 | $25,07 | 1,76M |
| 2026-09-17 | $25,21 | +2,06 % | $25,61 | $25,75 | $24,82 | 505,40K |
| 2026-09-16 | $24,70 | -0,24 % | $25,05 | $25,15 | $24,21 | 541,40K |
| 2026-09-15 | $24,76 | +2,23 % | $24,56 | $24,89 | $23,87 | 535,70K |
| 2026-09-14 | $24,22 | -6,05 % | $24,33 | $24,77 | $24,00 | 608,40K |
| 2026-09-11 | $25,78 | +3,91 % | $25,35 | $26,14 | $25,11 | 506,90K |
| 2026-09-10 | $24,81 | -2,74 % | $24,49 | $25,09 | $24,28 | 412,70K |
| 2026-09-09 | $25,51 | 0,00 % | $25,23 | $26,05 | $25,23 | 490,90K |
| 2026-09-08 | $25,51 | +1,23 % | $26,01 | $26,25 | $25,40 | 555,20K |
| 2026-09-04 | $25,20 | +3,07 % | $24,95 | $25,40 | $24,75 | 354,60K |
| 2026-09-03 | $24,45 | -0,69 % | $24,28 | $24,87 | $23,50 | 434,20K |
| 2026-09-02 | $24,62 | +4,15 % | $23,64 | $24,78 | $23,50 | 560,80K |
| 2026-09-01 | $23,64 | -4,14 % | $23,93 | $24,10 | $23,35 | 615,70K |
| 2026-08-31 | $24,66 | +0,12 % | $24,63 | $25,04 | $24,15 | 688,80K |
| 2026-08-28 | $24,63 | -6,10 % | $26,02 | $26,02 | $24,49 | 551,40K |
| 2026-08-27 | $26,23 | +0,11 % | $26,98 | $26,98 | $25,95 | 438,20K |
| 2026-08-26 | $26,20 | -1,58 % | $26,77 | $26,77 | $26,01 | 493,50K |
| 2026-08-25 | $26,62 | +2,82 % | $26,53 | $26,96 | $25,75 | 603,00K |
| 2026-08-24 | $25,89 | -1,89 % | $26,01 | $26,63 | $25,03 | 938,70K |
| 2026-08-21 | $26,39 | +0,65 % | $26,66 | $26,74 | $25,77 | 507,70K |
| 2026-08-20 | $26,22 | -3,39 % | $27,00 | $27,63 | $25,99 | 707,30K |
| 2026-08-19 | $27,14 | -4,37 % | $28,45 | $28,90 | $26,86 | 462,80K |
| 2026-08-18 | $28,38 | -8,66 % | $29,22 | $29,68 | $27,79 | 583,80K |
| 2026-08-17 | $31,07 | +0,97 % | $31,38 | $31,92 | $30,43 | 678,20K |
| 2026-08-14 | $30,77 | +0,49 % | $30,66 | $31,46 | $29,76 | 637,50K |
| 2026-08-13 | $30,62 | -15,60 % | $29,94 | $34,13 | $29,40 | 1,55M |
| 2026-08-12 | $36,28 | +4,13 % | $36,94 | $37,00 | $35,76 | 915,60K |
| 2026-08-11 | $34,84 | +0,81 % | $34,97 | $35,96 | $34,45 | 281,20K |
| 2026-08-10 | $34,56 | -4,21 % | $35,90 | $36,47 | $34,26 | 595,90K |
| 2026-08-07 | $36,08 | +8,25 % | $34,40 | $36,28 | $34,07 | 442,40K |
| 2026-08-06 | $33,33 | +2,43 % | $32,53 | $34,64 | $31,08 | 328,00K |
| 2026-08-05 | $32,54 | -3,67 % | $33,12 | $34,14 | $32,48 | 456,40K |
| 2026-08-04 | $33,78 | +7,34 % | $33,80 | $34,31 | $32,40 | 512,90K |
| 2026-08-03 | $31,47 | -0,85 % | $31,05 | $32,69 | $30,47 | 394,30K |
| 2026-07-31 | $31,74 | +2,03 % | $32,61 | $33,15 | $30,78 | 349,60K |
| 2026-07-30 | $31,11 | +12,31 % | $29,52 | $31,25 | $29,10 | 463,70K |
| 2026-07-29 | $27,70 | -3,99 % | $28,76 | $29,56 | $27,01 | 849,10K |
| 2026-07-28 | $28,85 | -6,39 % | $28,93 | $29,65 | $27,17 | 702,70K |
| 2026-07-27 | $30,82 | -0,10 % | $31,33 | $31,55 | $28,82 | 631,90K |
| 2026-07-24 | $30,85 | -8,75 % | $33,37 | $33,37 | $30,78 | 669,90K |
| 2026-07-23 | $33,81 | -2,71 % | $33,76 | $34,75 | $33,24 | 404,10K |
| 2026-07-22 | $34,75 | -0,69 % | $33,92 | $35,43 | $33,91 | 422,20K |
| 2026-07-21 | $34,99 | +11,40 % | $33,28 | $35,11 | $32,74 | 548,90K |
| 2026-07-20 | $31,41 | +0,45 % | $31,88 | $32,08 | $30,88 | 495,20K |
| 2026-07-17 | $31,27 | +1,82 % | $29,51 | $32,20 | $28,79 | 871,50K |
| 2026-07-16 | $30,71 | -13,13 % | $33,99 | $34,39 | $30,47 | 1,18M |
| 2026-07-15 | $35,35 | +1,55 % | $35,31 | $36,07 | $32,40 | 1,36M |
| 2026-07-14 | $34,81 | +0,35 % | $37,05 | $37,07 | $34,28 | 385,40K |
| 2026-07-13 | $34,69 | -7,64 % | $35,72 | $36,40 | $34,30 | 473,40K |
| 2026-07-10 | $37,56 | -1,11 % | $37,33 | $38,02 | $36,43 | 277,80K |
| 2026-07-09 | $37,98 | +1,63 % | $39,71 | $40,19 | $37,86 | 546,30K |
| 2026-07-08 | $37,37 | +7,48 % | $34,73 | $37,56 | $34,59 | 767,30K |
| 2026-07-07 | $34,77 | -9,07 % | $35,11 | $35,73 | $33,60 | 864,50K |
| 2026-07-06 | $38,24 | +3,05 % | $38,30 | $40,17 | $38,04 | 534,40K |
| 2026-07-02 | $37,11 | -14,73 % | $43,72 | $44,12 | $36,73 | 780,60K |
| 2026-07-01 | $43,52 | -8,05 % | $45,32 | $45,38 | $42,80 | 575,40K |
| 2026-06-30 | $47,33 | +4,69 % | $45,63 | $47,89 | $45,23 | 549,70K |
| 2026-06-29 | $45,21 | +2,77 % | $43,57 | $45,79 | $40,64 | 691,20K |
| 2026-06-26 | $43,99 | -3,74 % | $42,76 | $44,21 | $41,70 | 1,13M |
| 2026-06-25 | $45,70 | +8,86 % | $46,64 | $46,82 | $42,25 | 650,60K |
| 2026-06-24 | $41,98 | -6,86 % | $45,22 | $45,22 | $40,82 | 709,00K |
| 2026-06-23 | $45,07 | -8,69 % | $44,02 | $47,62 | $43,83 | 644,40K |
| 2026-06-22 | $49,36 | +2,75 % | $50,13 | $51,36 | $48,10 | 720,90K |
| 2026-06-18 | $48,04 | +11,33 % | $45,54 | $49,13 | $45,54 | 2,93M |
| 2026-06-17 | $43,15 | -4,47 % | $46,50 | $47,78 | $43,00 | 618,10K |
| 2026-06-16 | $45,17 | -4,62 % | $47,09 | $49,30 | $44,91 | 720,10K |
| 2026-06-15 | $47,36 | +4,76 % | $48,40 | $49,09 | $46,78 | 585,70K |
| 2026-06-12 | $45,21 | +4,34 % | $43,91 | $46,11 | $43,01 | 492,90K |
| 2026-06-11 | $43,33 | +12,22 % | $39,56 | $43,44 | $39,25 | 644,00K |
| 2026-06-10 | $38,61 | -5,90 % | $40,56 | $42,30 | $37,78 | 959,80K |
| 2026-06-09 | $41,03 | -7,17 % | $45,69 | $45,69 | $37,79 | 992,90K |
| 2026-06-08 | $44,20 | +5,21 % | $44,90 | $46,50 | $43,08 | 1,03M |
| 2026-06-05 | $42,01 | -16,40 % | $48,10 | $48,10 | $41,91 | 1,11M |
| 2026-06-04 | $50,25 | -4,69 % | $49,01 | $52,47 | $47,38 | 868,50K |
| 2026-06-03 | $52,72 | -1,13 % | $53,68 | $54,34 | $48,00 | 1,35M |
| 2026-06-02 | $53,32 | +21,51 % | $45,50 | $53,38 | $45,50 | 1,57M |
| 2026-06-01 | $43,88 | -3,24 % | $43,92 | $46,66 | $43,13 | 777,20K |
| 2026-05-29 | $45,35 | -8,09 % | $49,45 | $49,95 | $44,66 | 939,40K |
| 2026-05-28 | $49,34 | +0,98 % | $48,47 | $51,35 | $44,92 | 1,12M |
| 2026-05-27 | $48,86 | +2,03 % | $50,83 | $51,14 | $46,00 | 1,57M |
| 2026-05-26 | $47,89 | +14,79 % | $44,98 | $49,21 | $44,11 | 1,81M |