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