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 | $23,90 | -1,95 % | $24,44 | $24,64 | $23,59 | 7,59M |
| 2026-09-30 | $24,37 | -4,09 % | $25,61 | $25,73 | $24,36 | 15,41M |
| 2026-09-29 | $25,41 | +3,59 % | $24,97 | $25,67 | $24,43 | 16,01M |
| 2026-09-28 | $24,53 | -6,55 % | $25,60 | $25,99 | $24,50 | 14,99M |
| 2026-09-25 | $26,25 | -2,99 % | $27,22 | $27,48 | $25,96 | 14,01M |
| 2026-09-24 | $27,06 | -0,62 % | $26,63 | $27,84 | $26,25 | 13,17M |
| 2026-09-23 | $27,23 | -4,59 % | $28,81 | $28,90 | $27,20 | 13,73M |
| 2026-09-22 | $28,54 | +1,24 % | $28,16 | $29,10 | $28,02 | 13,09M |
| 2026-09-21 | $28,19 | +0,25 % | $28,56 | $28,84 | $27,70 | 18,22M |
| 2026-09-18 | $28,12 | +6,60 % | $26,97 | $28,30 | $26,15 | 23,88M |
| 2026-09-17 | $26,38 | +8,16 % | $25,75 | $26,80 | $24,85 | 24,00M |
| 2026-09-16 | $24,39 | +4,14 % | $24,13 | $24,86 | $23,76 | 19,03M |
| 2026-09-15 | $23,42 | -4,72 % | $24,29 | $24,63 | $23,39 | 13,54M |
| 2026-09-14 | $24,58 | -6,96 % | $24,45 | $25,50 | $24,38 | 14,98M |
| 2026-09-11 | $26,42 | +2,48 % | $26,34 | $26,87 | $25,95 | 10,09M |
| 2026-09-10 | $25,78 | -5,01 % | $26,30 | $27,08 | $25,74 | 12,05M |
| 2026-09-09 | $27,14 | -4,13 % | $28,69 | $28,97 | $27,04 | 11,79M |
| 2026-09-08 | $28,31 | +7,36 % | $27,20 | $29,15 | $27,14 | 19,99M |
| 2026-09-04 | $26,37 | +1,78 % | $26,00 | $26,48 | $25,78 | 13,47M |
| 2026-09-03 | $25,91 | +4,01 % | $24,94 | $25,97 | $24,53 | 15,97M |
| 2026-09-02 | $24,91 | +2,55 % | $24,00 | $25,00 | $23,83 | 16,88M |
| 2026-09-01 | $24,29 | -4,41 % | $24,70 | $25,08 | $24,09 | 15,17M |
| 2026-08-31 | $25,41 | +0,28 % | $25,26 | $25,50 | $24,83 | 12,02M |
| 2026-08-28 | $25,34 | -7,65 % | $26,80 | $27,01 | $25,09 | 19,79M |
| 2026-08-27 | $27,44 | +2,12 % | $27,73 | $28,64 | $27,28 | 16,12M |
| 2026-08-26 | $26,87 | -6,86 % | $28,49 | $28,70 | $26,86 | 13,31M |
| 2026-08-25 | $28,85 | +7,29 % | $27,34 | $28,93 | $27,08 | 13,30M |
| 2026-08-24 | $26,89 | -1,18 % | $26,65 | $27,48 | $26,06 | 11,74M |
| 2026-08-21 | $27,21 | -5,03 % | $29,23 | $29,61 | $26,93 | 17,94M |
| 2026-08-20 | $28,65 | +1,49 % | $28,00 | $29,21 | $27,61 | 13,97M |
| 2026-08-19 | $28,23 | -0,98 % | $28,31 | $28,84 | $26,64 | 17,72M |
| 2026-08-18 | $28,51 | -8,56 % | $29,99 | $30,69 | $28,10 | 18,09M |
| 2026-08-17 | $31,18 | -0,06 % | $31,18 | $31,85 | $30,60 | 13,58M |
| 2026-08-14 | $31,20 | +1,89 % | $30,41 | $31,33 | $29,63 | 18,08M |
| 2026-08-13 | $30,62 | -1,70 % | $31,07 | $32,18 | $30,45 | 16,12M |
| 2026-08-12 | $31,15 | +4,92 % | $32,35 | $33,04 | $30,35 | 18,71M |
| 2026-08-11 | $29,69 | +2,17 % | $29,99 | $30,10 | $29,11 | 12,16M |
| 2026-08-10 | $29,06 | -0,55 % | $29,28 | $30,72 | $28,98 | 15,54M |
| 2026-08-07 | $29,22 | +1,25 % | $29,90 | $30,18 | $27,97 | 12,99M |
| 2026-08-06 | $28,86 | -3,38 % | $28,30 | $30,48 | $28,17 | 12,58M |
| 2026-08-05 | $29,87 | -4,48 % | $31,07 | $31,84 | $29,80 | 14,76M |
| 2026-08-04 | $31,27 | +6,04 % | $29,76 | $31,84 | $29,64 | 20,83M |
| 2026-08-03 | $29,49 | +7,67 % | $27,01 | $30,09 | $26,10 | 21,38M |
| 2026-07-31 | $27,39 | -2,07 % | $30,00 | $30,24 | $26,94 | 22,02M |
| 2026-07-30 | $27,97 | +20,46 % | $25,48 | $28,56 | $25,34 | 26,00M |
| 2026-07-29 | $23,22 | -12,77 % | $26,80 | $27,01 | $22,93 | 31,69M |
| 2026-07-28 | $26,62 | +0,93 % | $26,81 | $27,25 | $25,41 | 40,85M |
| 2026-07-27 | $26,38 | -3,00 % | $28,06 | $28,19 | $25,77 | 23,74M |
| 2026-07-24 | $27,19 | -9,03 % | $29,30 | $29,39 | $26,83 | 20,19M |
| 2026-07-23 | $29,89 | -0,63 % | $29,08 | $31,22 | $29,08 | 13,82M |
| 2026-07-22 | $30,08 | +0,10 % | $29,50 | $31,48 | $29,35 | 14,55M |
| 2026-07-21 | $30,05 | +7,90 % | $28,66 | $30,81 | $28,66 | 23,35M |
| 2026-07-20 | $27,85 | +7,99 % | $27,31 | $28,39 | $27,09 | 23,44M |
| 2026-07-17 | $25,79 | -2,46 % | $25,36 | $26,23 | $24,03 | 23,59M |
| 2026-07-16 | $26,44 | -8,92 % | $27,92 | $28,06 | $25,82 | 18,48M |
| 2026-07-15 | $29,03 | +1,97 % | $28,55 | $29,31 | $27,24 | 20,05M |
| 2026-07-14 | $28,47 | -1,28 % | $29,66 | $30,10 | $27,66 | 17,44M |
| 2026-07-13 | $28,84 | -7,42 % | $30,28 | $31,10 | $28,49 | 15,22M |
| 2026-07-10 | $31,15 | -3,53 % | $32,11 | $32,20 | $30,59 | 12,36M |
| 2026-07-09 | $32,29 | +2,70 % | $32,95 | $33,56 | $31,67 | 16,55M |
| 2026-07-08 | $31,44 | +2,38 % | $30,48 | $32,15 | $29,93 | 18,27M |
| 2026-07-07 | $30,71 | -8,33 % | $32,23 | $33,20 | $30,24 | 15,46M |
| 2026-07-06 | $33,50 | +1,33 % | $34,53 | $35,79 | $33,36 | 13,84M |
| 2026-07-02 | $33,06 | -6,93 % | $35,51 | $35,80 | $31,72 | 24,59M |
| 2026-07-01 | $35,52 | -4,77 % | $35,90 | $37,42 | $35,07 | 18,66M |
| 2026-06-30 | $37,30 | -1,24 % | $37,61 | $39,77 | $37,18 | 17,98M |
| 2026-06-29 | $37,77 | -3,55 % | $39,94 | $40,40 | $36,10 | 20,07M |
| 2026-06-26 | $39,16 | -4,37 % | $39,35 | $40,37 | $37,96 | 47,91M |
| 2026-06-25 | $40,95 | -2,45 % | $43,55 | $43,97 | $39,80 | 12,99M |
| 2026-06-24 | $41,98 | -7,27 % | $45,18 | $45,22 | $40,41 | 15,65M |
| 2026-06-23 | $45,27 | +0,15 % | $42,35 | $46,80 | $41,64 | 17,21M |
| 2026-06-22 | $45,20 | -2,98 % | $46,92 | $47,96 | $44,62 | 16,31M |
| 2026-06-18 | $46,59 | +2,24 % | $47,19 | $47,78 | $45,37 | 14,55M |
| 2026-06-17 | $45,57 | -1,51 % | $46,51 | $48,67 | $45,25 | 27,04M |
| 2026-06-16 | $46,27 | -0,43 % | $46,01 | $49,34 | $45,92 | 20,75M |
| 2026-06-15 | $46,47 | +8,83 % | $44,85 | $46,99 | $44,70 | 18,81M |
| 2026-06-12 | $42,70 | +2,97 % | $41,49 | $44,95 | $40,88 | 22,66M |
| 2026-06-11 | $41,47 | +6,55 % | $38,65 | $42,06 | $37,93 | 17,09M |
| 2026-06-10 | $38,92 | -7,13 % | $40,42 | $42,74 | $38,63 | 21,26M |
| 2026-06-09 | $41,91 | +2,36 % | $45,83 | $46,87 | $38,34 | 44,14M |
| 2026-06-08 | $40,94 | +3,34 % | $41,22 | $41,43 | $39,26 | 15,60M |
| 2026-06-05 | $39,62 | -10,26 % | $42,10 | $42,10 | $37,69 | 21,85M |
| 2026-06-04 | $44,15 | -1,25 % | $43,33 | $44,80 | $41,86 | 14,49M |
| 2026-06-03 | $44,71 | -6,58 % | $47,77 | $48,66 | $44,65 | 16,33M |
| 2026-06-02 | $47,86 | -0,17 % | $48,86 | $50,24 | $47,63 | 17,27M |
| 2026-06-01 | $47,94 | +1,40 % | $47,01 | $49,96 | $45,01 | 17,49M |
| 2026-05-29 | $47,28 | -4,77 % | $49,40 | $49,47 | $46,20 | 21,83M |
| 2026-05-28 | $49,65 | +1,37 % | $49,95 | $50,72 | $46,95 | 20,47M |
| 2026-05-27 | $48,98 | +8,51 % | $45,24 | $49,35 | $43,68 | 25,81M |
| 2026-05-26 | $45,14 | -1,59 % | $48,40 | $48,85 | $44,72 | 22,55M |