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 | $37,58 | +6,55 % | $36,47 | $37,66 | $36,44 | 40,61K |
| 2026-09-30 | $35,27 | -0,17 % | $35,45 | $35,99 | $35,17 | 1,08M |
| 2026-09-29 | $35,33 | +0,89 % | $34,67 | $35,72 | $34,49 | 523,40K |
| 2026-09-28 | $35,02 | -2,75 % | $35,58 | $35,67 | $33,35 | 948,80K |
| 2026-09-25 | $36,01 | -4,25 % | $37,62 | $38,12 | $35,96 | 641,30K |
| 2026-09-24 | $37,61 | -0,92 % | $38,53 | $38,79 | $37,29 | 500,60K |
| 2026-09-23 | $37,96 | +2,87 % | $36,95 | $38,21 | $36,28 | 673,80K |
| 2026-09-22 | $36,90 | -4,45 % | $39,62 | $39,67 | $36,27 | 1,01M |
| 2026-09-21 | $38,62 | +2,93 % | $37,75 | $38,76 | $37,73 | 552,70K |
| 2026-09-18 | $37,52 | -1,55 % | $37,88 | $37,97 | $36,80 | 1,40M |
| 2026-09-17 | $38,11 | +1,63 % | $37,41 | $38,75 | $36,24 | 626,70K |
| 2026-09-16 | $37,50 | -1,11 % | $36,50 | $37,89 | $36,50 | 586,20K |
| 2026-09-15 | $37,92 | -1,02 % | $38,03 | $39,26 | $37,36 | 738,10K |
| 2026-09-14 | $38,31 | +10,21 % | $35,35 | $38,41 | $35,22 | 1,21M |
| 2026-09-11 | $34,76 | +2,03 % | $33,99 | $34,84 | $33,63 | 1,48M |
| 2026-09-10 | $34,07 | -0,50 % | $34,00 | $34,40 | $33,28 | 772,90K |
| 2026-09-09 | $34,24 | -0,98 % | $34,73 | $34,73 | $33,33 | 971,30K |
| 2026-09-08 | $34,58 | -9,88 % | $37,40 | $37,50 | $34,11 | 1,82M |
| 2026-09-04 | $38,37 | -6,00 % | $40,08 | $40,40 | $38,28 | 1,09M |
| 2026-09-03 | $40,82 | +2,33 % | $40,99 | $41,79 | $40,38 | 639,90K |
| 2026-09-02 | $39,89 | -1,24 % | $40,32 | $40,93 | $39,49 | 641,00K |
| 2026-09-01 | $40,39 | -5,96 % | $42,07 | $42,54 | $39,70 | 760,50K |
| 2026-08-31 | $42,95 | +1,04 % | $41,62 | $44,06 | $41,62 | 925,50K |
| 2026-08-28 | $42,51 | +2,68 % | $41,38 | $43,15 | $41,33 | 1,12M |
| 2026-08-27 | $41,40 | +7,67 % | $38,82 | $41,66 | $38,73 | 819,40K |
| 2026-08-26 | $38,45 | -2,85 % | $38,70 | $40,10 | $38,13 | 1,32M |
| 2026-08-25 | $39,58 | +1,05 % | $38,55 | $39,76 | $37,73 | 1,00M |
| 2026-08-24 | $39,17 | +2,27 % | $38,30 | $39,60 | $38,05 | 992,60K |
| 2026-08-21 | $38,30 | +2,74 % | $37,30 | $38,46 | $36,94 | 520,20K |
| 2026-08-20 | $37,28 | -0,67 % | $37,25 | $37,83 | $36,92 | 467,60K |
| 2026-08-19 | $37,53 | +3,02 % | $36,43 | $38,17 | $36,21 | 496,40K |
| 2026-08-18 | $36,43 | +4,35 % | $35,27 | $36,94 | $34,88 | 641,40K |
| 2026-08-17 | $34,91 | -1,41 % | $34,90 | $35,49 | $34,30 | 561,70K |
| 2026-08-14 | $35,41 | -4,32 % | $37,29 | $37,66 | $35,31 | 536,20K |
| 2026-08-13 | $37,01 | +6,29 % | $34,82 | $37,13 | $33,85 | 742,60K |
| 2026-08-12 | $34,82 | -1,94 % | $34,15 | $35,21 | $34,04 | 819,30K |
| 2026-08-11 | $35,51 | -0,20 % | $35,38 | $36,92 | $35,01 | 567,70K |
| 2026-08-10 | $35,58 | +2,71 % | $33,60 | $35,64 | $33,60 | 789,50K |
| 2026-08-07 | $34,64 | +13,91 % | $31,60 | $35,61 | $31,26 | 1,49M |
| 2026-08-06 | $30,41 | +1,50 % | $30,21 | $30,55 | $25,85 | 1,73M |
| 2026-08-05 | $29,96 | +5,31 % | $28,56 | $30,31 | $27,90 | 1,25M |
| 2026-08-04 | $28,45 | +2,67 % | $27,23 | $28,48 | $27,16 | 805,40K |
| 2026-08-03 | $27,71 | +2,78 % | $27,86 | $28,52 | $27,22 | 771,90K |
| 2026-07-31 | $26,96 | +1,81 % | $26,00 | $27,20 | $25,97 | 621,60K |
| 2026-07-30 | $26,48 | -7,86 % | $27,86 | $27,87 | $25,83 | 1,08M |
| 2026-07-29 | $28,74 | +5,08 % | $27,22 | $29,25 | $27,22 | 1,19M |
| 2026-07-28 | $27,35 | +7,05 % | $25,97 | $27,69 | $25,77 | 836,20K |
| 2026-07-27 | $25,55 | +7,58 % | $24,56 | $26,29 | $24,24 | 813,10K |
| 2026-07-24 | $23,75 | +8,15 % | $22,76 | $23,76 | $22,39 | 863,50K |
| 2026-07-23 | $21,96 | -3,00 % | $22,81 | $23,17 | $21,94 | 930,40K |
| 2026-07-22 | $22,64 | -10,69 % | $24,83 | $25,00 | $22,09 | 1,67M |
| 2026-07-21 | $25,35 | -2,61 % | $25,45 | $26,05 | $25,00 | 661,80K |
| 2026-07-20 | $26,03 | -0,31 % | $25,59 | $26,47 | $25,42 | 580,70K |
| 2026-07-17 | $26,11 | -0,38 % | $25,68 | $26,65 | $25,68 | 553,30K |
| 2026-07-16 | $26,21 | +3,47 % | $25,63 | $26,40 | $25,00 | 519,00K |
| 2026-07-15 | $25,33 | +0,60 % | $25,43 | $26,00 | $25,16 | 622,80K |
| 2026-07-14 | $25,18 | -3,34 % | $24,80 | $25,85 | $24,51 | 552,50K |
| 2026-07-13 | $26,05 | +2,72 % | $25,40 | $26,81 | $25,40 | 1,02M |
| 2026-07-10 | $25,36 | +0,48 % | $25,58 | $26,25 | $25,11 | 669,30K |
| 2026-07-09 | $25,24 | +4,00 % | $23,43 | $25,27 | $23,28 | 709,70K |
| 2026-07-08 | $24,27 | -1,66 % | $24,17 | $24,41 | $23,89 | 479,00K |
| 2026-07-07 | $24,68 | +1,23 % | $25,00 | $25,26 | $23,84 | 714,60K |
| 2026-07-06 | $24,38 | -0,08 % | $24,38 | $24,78 | $23,66 | 468,40K |
| 2026-07-02 | $24,40 | +2,69 % | $23,80 | $24,65 | $23,80 | 728,50K |
| 2026-07-01 | $23,76 | +3,76 % | $23,80 | $24,26 | $23,26 | 535,40K |
| 2026-06-30 | $22,90 | +1,87 % | $22,25 | $23,58 | $22,22 | 1,32M |
| 2026-06-29 | $22,48 | +2,32 % | $22,34 | $22,83 | $22,06 | 935,40K |
| 2026-06-26 | $21,97 | +6,50 % | $20,86 | $22,19 | $20,85 | 1,33M |
| 2026-06-25 | $20,63 | -0,96 % | $20,50 | $21,17 | $20,24 | 732,10K |
| 2026-06-24 | $20,83 | +1,56 % | $20,44 | $21,80 | $20,38 | 779,40K |
| 2026-06-23 | $20,51 | +3,22 % | $20,21 | $20,89 | $19,92 | 928,80K |
| 2026-06-22 | $19,87 | -5,16 % | $20,44 | $21,04 | $19,47 | 853,50K |
| 2026-06-18 | $20,95 | -2,83 % | $21,43 | $21,43 | $20,54 | 1,73M |
| 2026-06-17 | $21,56 | -5,44 % | $22,38 | $22,88 | $21,53 | 563,60K |
| 2026-06-16 | $22,80 | -2,02 % | $23,27 | $23,88 | $22,72 | 545,60K |
| 2026-06-15 | $23,27 | -3,08 % | $24,08 | $24,41 | $22,72 | 1,11M |
| 2026-06-12 | $24,01 | +1,57 % | $24,20 | $24,44 | $22,95 | 658,00K |
| 2026-06-11 | $23,64 | +0,85 % | $22,95 | $24,07 | $22,40 | 791,30K |
| 2026-06-10 | $23,44 | -2,54 % | $23,49 | $24,18 | $22,74 | 590,40K |
| 2026-06-09 | $24,05 | -1,56 % | $23,96 | $25,09 | $23,46 | 677,90K |
| 2026-06-08 | $24,43 | -1,21 % | $25,26 | $25,26 | $23,82 | 745,90K |
| 2026-06-05 | $24,73 | +0,65 % | $24,59 | $25,33 | $24,48 | 1,17M |
| 2026-06-04 | $24,57 | +2,08 % | $24,47 | $25,48 | $24,13 | 931,50K |
| 2026-06-03 | $24,07 | -9,82 % | $26,42 | $26,42 | $23,65 | 2,64M |
| 2026-06-02 | $26,69 | -3,89 % | $26,21 | $27,19 | $25,28 | 1,94M |
| 2026-06-01 | $27,77 | +18,68 % | $24,04 | $27,77 | $23,97 | 2,25M |
| 2026-05-29 | $23,40 | +6,17 % | $22,30 | $23,52 | $21,87 | 740,10K |
| 2026-05-28 | $22,04 | +1,85 % | $21,94 | $22,64 | $21,79 | 757,70K |
| 2026-05-27 | $21,64 | -0,14 % | $21,31 | $22,04 | $21,25 | 542,00K |
| 2026-05-26 | $21,67 | +1,40 % | $21,00 | $22,32 | $20,80 | 714,20K |