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 | $43,74 | +3,70 % | $42,56 | $44,19 | $42,30 | 222,19K |
| 2026-09-30 | $42,18 | +2,65 % | $41,26 | $42,61 | $40,88 | 339,40K |
| 2026-09-29 | $41,09 | +1,16 % | $40,46 | $41,56 | $40,06 | 209,20K |
| 2026-09-28 | $40,62 | -2,52 % | $41,30 | $41,30 | $40,49 | 192,20K |
| 2026-09-25 | $41,67 | -2,44 % | $42,44 | $42,44 | $41,23 | 171,40K |
| 2026-09-24 | $42,71 | +3,21 % | $41,18 | $43,86 | $41,18 | 350,00K |
| 2026-09-23 | $41,38 | +1,97 % | $40,73 | $42,06 | $40,06 | 213,40K |
| 2026-09-22 | $40,58 | -6,56 % | $43,89 | $44,29 | $40,40 | 422,70K |
| 2026-09-21 | $43,43 | -1,03 % | $44,47 | $44,50 | $42,73 | 296,60K |
| 2026-09-18 | $43,88 | -0,99 % | $44,10 | $44,47 | $43,28 | 465,70K |
| 2026-09-17 | $44,32 | -0,27 % | $44,72 | $45,76 | $44,07 | 386,30K |
| 2026-09-16 | $44,44 | -0,71 % | $44,80 | $45,64 | $43,99 | 289,00K |
| 2026-09-15 | $44,76 | +0,74 % | $44,24 | $46,05 | $43,91 | 258,20K |
| 2026-09-14 | $44,43 | -1,13 % | $44,86 | $45,49 | $43,92 | 235,30K |
| 2026-09-11 | $44,94 | +0,18 % | $45,36 | $45,63 | $44,61 | 132,80K |
| 2026-09-10 | $44,86 | -0,38 % | $45,04 | $45,77 | $44,60 | 131,40K |
| 2026-09-09 | $45,03 | -0,73 % | $45,05 | $45,99 | $44,54 | 204,60K |
| 2026-09-08 | $45,36 | 0,00 % | $45,23 | $46,18 | $45,06 | 165,90K |
| 2026-09-04 | $45,36 | -0,04 % | $45,08 | $45,49 | $44,78 | 116,00K |
| 2026-09-03 | $45,38 | -0,81 % | $45,74 | $45,91 | $44,93 | 233,50K |
| 2026-09-02 | $45,75 | -0,22 % | $46,11 | $46,54 | $45,08 | 221,60K |
| 2026-09-01 | $45,85 | +0,44 % | $45,97 | $46,96 | $44,59 | 387,30K |
| 2026-08-31 | $45,65 | -0,78 % | $46,01 | $46,39 | $45,27 | 212,90K |
| 2026-08-28 | $46,01 | -0,20 % | $46,17 | $47,07 | $45,37 | 186,20K |
| 2026-08-27 | $46,10 | +0,20 % | $45,82 | $46,87 | $45,51 | 172,50K |
| 2026-08-26 | $46,01 | -0,45 % | $45,98 | $47,52 | $45,64 | 218,20K |
| 2026-08-25 | $46,22 | -0,06 % | $46,43 | $46,59 | $44,84 | 263,40K |
| 2026-08-24 | $46,25 | +1,40 % | $45,88 | $46,94 | $45,63 | 423,60K |
| 2026-08-21 | $45,61 | +2,75 % | $44,36 | $45,80 | $43,34 | 321,40K |
| 2026-08-20 | $44,39 | -0,80 % | $44,26 | $45,17 | $43,23 | 390,50K |
| 2026-08-19 | $44,75 | +0,13 % | $45,04 | $45,38 | $44,39 | 181,80K |
| 2026-08-18 | $44,69 | +0,86 % | $44,32 | $45,49 | $44,10 | 180,90K |
| 2026-08-17 | $44,31 | -2,03 % | $44,82 | $45,20 | $43,58 | 166,40K |
| 2026-08-14 | $45,23 | -0,02 % | $45,22 | $46,07 | $44,41 | 185,00K |
| 2026-08-13 | $45,24 | +0,24 % | $45,34 | $46,55 | $44,76 | 346,40K |
| 2026-08-12 | $45,13 | -1,29 % | $45,72 | $46,74 | $44,50 | 401,80K |
| 2026-08-11 | $45,72 | -3,52 % | $50,35 | $50,88 | $43,78 | 783,50K |
| 2026-08-10 | $47,39 | -7,51 % | $50,62 | $51,94 | $47,14 | 566,40K |
| 2026-08-07 | $51,24 | +0,91 % | $50,99 | $53,66 | $50,99 | 272,60K |
| 2026-08-06 | $50,78 | -5,65 % | $53,28 | $53,28 | $49,54 | 332,80K |
| 2026-08-05 | $53,82 | +0,75 % | $54,07 | $54,94 | $53,12 | 204,30K |
| 2026-08-04 | $53,42 | +0,51 % | $52,39 | $53,85 | $50,91 | 291,30K |
| 2026-08-03 | $53,15 | +9,57 % | $49,17 | $53,36 | $48,45 | 570,80K |
| 2026-07-31 | $48,51 | -2,26 % | $49,61 | $50,88 | $47,25 | 203,80K |
| 2026-07-30 | $49,63 | -3,10 % | $51,32 | $51,82 | $49,63 | 191,90K |
| 2026-07-29 | $51,22 | +2,44 % | $50,08 | $52,35 | $50,08 | 589,80K |
| 2026-07-28 | $50,00 | +1,13 % | $50,18 | $50,63 | $49,49 | 279,60K |
| 2026-07-27 | $49,44 | +3,63 % | $47,94 | $49,88 | $47,94 | 133,50K |
| 2026-07-24 | $47,71 | -0,98 % | $48,73 | $49,02 | $47,45 | 270,50K |
| 2026-07-23 | $48,18 | +1,86 % | $46,96 | $48,45 | $46,92 | 290,50K |
| 2026-07-22 | $47,30 | -3,19 % | $48,49 | $48,90 | $46,33 | 406,70K |
| 2026-07-21 | $48,86 | -0,83 % | $49,06 | $50,91 | $48,34 | 323,30K |
| 2026-07-20 | $49,27 | -2,84 % | $50,67 | $52,19 | $49,09 | 370,10K |
| 2026-07-17 | $50,71 | -0,92 % | $50,56 | $51,24 | $49,23 | 373,50K |
| 2026-07-16 | $51,18 | +3,96 % | $49,09 | $51,82 | $49,09 | 412,00K |
| 2026-07-15 | $49,23 | -15,18 % | $57,64 | $57,68 | $49,13 | 1,08M |
| 2026-07-14 | $58,04 | -1,74 % | $59,07 | $59,33 | $57,00 | 216,00K |
| 2026-07-13 | $59,07 | +1,37 % | $58,34 | $59,42 | $58,17 | 231,60K |
| 2026-07-10 | $58,27 | +0,76 % | $57,89 | $58,54 | $56,63 | 172,20K |
| 2026-07-09 | $57,83 | -0,31 % | $58,01 | $59,53 | $57,59 | 232,70K |
| 2026-07-08 | $58,01 | -2,24 % | $59,26 | $59,96 | $57,31 | 267,60K |
| 2026-07-07 | $59,34 | +3,36 % | $57,82 | $59,51 | $56,59 | 500,60K |
| 2026-07-06 | $57,41 | +1,22 % | $56,48 | $59,15 | $56,15 | 267,40K |
| 2026-07-02 | $56,72 | +1,54 % | $56,18 | $57,72 | $55,87 | 249,00K |
| 2026-07-01 | $55,86 | +4,02 % | $53,91 | $57,50 | $53,91 | 257,60K |
| 2026-06-30 | $53,70 | +1,26 % | $52,70 | $54,73 | $52,01 | 380,10K |
| 2026-06-29 | $53,03 | -2,72 % | $54,51 | $54,65 | $52,96 | 224,80K |
| 2026-06-26 | $54,51 | +1,83 % | $53,53 | $54,98 | $53,22 | 700,60K |
| 2026-06-25 | $53,53 | +2,69 % | $52,13 | $53,69 | $51,79 | 369,70K |
| 2026-06-24 | $52,13 | +0,66 % | $51,75 | $53,74 | $51,69 | 321,60K |
| 2026-06-23 | $51,79 | -4,04 % | $54,05 | $54,70 | $51,73 | 296,30K |
| 2026-06-22 | $53,97 | +2,37 % | $52,72 | $54,26 | $52,51 | 306,60K |
| 2026-06-18 | $52,72 | +0,80 % | $52,38 | $52,81 | $50,90 | 269,40K |
| 2026-06-17 | $52,30 | +0,79 % | $51,95 | $53,16 | $51,68 | 231,30K |
| 2026-06-16 | $51,89 | +0,35 % | $52,24 | $53,30 | $50,61 | 242,70K |
| 2026-06-15 | $51,71 | -0,81 % | $52,13 | $53,03 | $50,88 | 256,80K |
| 2026-06-12 | $52,13 | -2,76 % | $53,61 | $54,72 | $51,93 | 114,90K |
| 2026-06-11 | $53,61 | -0,52 % | $54,08 | $54,86 | $53,36 | 170,80K |
| 2026-06-10 | $53,89 | +2,82 % | $52,84 | $54,40 | $51,95 | 142,90K |
| 2026-06-09 | $52,41 | +1,08 % | $52,10 | $52,65 | $50,67 | 174,20K |
| 2026-06-08 | $51,85 | -1,52 % | $52,63 | $53,55 | $50,89 | 215,30K |
| 2026-06-05 | $52,65 | -0,64 % | $53,04 | $54,53 | $52,58 | 144,50K |
| 2026-06-04 | $52,99 | +1,15 % | $53,10 | $54,61 | $52,91 | 243,60K |
| 2026-06-03 | $52,39 | +0,21 % | $52,14 | $52,53 | $51,74 | 146,80K |
| 2026-06-02 | $52,28 | +1,89 % | $51,14 | $52,38 | $50,70 | 159,70K |
| 2026-06-01 | $51,31 | +3,72 % | $49,81 | $51,74 | $49,80 | 159,60K |
| 2026-05-29 | $49,47 | -2,96 % | $51,02 | $51,27 | $49,24 | 409,80K |
| 2026-05-28 | $50,98 | -1,98 % | $52,40 | $53,57 | $50,79 | 183,40K |
| 2026-05-27 | $52,01 | -1,27 % | $52,73 | $53,57 | $51,81 | 193,50K |
| 2026-05-26 | $52,68 | +2,29 % | $51,59 | $52,79 | $51,22 | 171,60K |