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 | $43,40 | -0,04 % | $43,30 | $43,71 | $43,01 | 33,85K |
| 2026-09-30 | $43,42 | -1,18 % | $44,11 | $44,15 | $43,25 | 810,80K |
| 2026-09-29 | $43,94 | -0,23 % | $44,14 | $44,60 | $43,71 | 1,10M |
| 2026-09-28 | $44,04 | -1,50 % | $44,37 | $44,72 | $43,69 | 676,10K |
| 2026-09-25 | $44,71 | -0,18 % | $44,93 | $45,29 | $44,60 | 459,20K |
| 2026-09-24 | $44,79 | -0,33 % | $44,46 | $45,13 | $43,91 | 517,50K |
| 2026-09-23 | $44,94 | -1,01 % | $45,00 | $45,42 | $44,53 | 511,30K |
| 2026-09-22 | $45,40 | +1,82 % | $44,97 | $45,51 | $44,51 | 629,90K |
| 2026-09-21 | $44,59 | +1,59 % | $44,44 | $45,67 | $43,79 | 529,60K |
| 2026-09-18 | $43,89 | -0,72 % | $44,15 | $44,41 | $43,65 | 3,50M |
| 2026-09-17 | $44,21 | -0,14 % | $45,48 | $45,48 | $44,00 | 497,30K |
| 2026-09-16 | $44,27 | -0,09 % | $44,87 | $45,33 | $43,74 | 699,20K |
| 2026-09-15 | $44,31 | -0,14 % | $44,54 | $44,66 | $43,87 | 760,60K |
| 2026-09-14 | $44,37 | -2,29 % | $44,37 | $45,19 | $43,39 | 569,90K |
| 2026-09-11 | $45,41 | 0,00 % | $46,30 | $46,30 | $45,11 | 528,60K |
| 2026-09-10 | $45,41 | -2,18 % | $45,84 | $46,16 | $45,28 | 359,00K |
| 2026-09-09 | $46,42 | -2,13 % | $47,13 | $47,38 | $46,11 | 529,30K |
| 2026-09-08 | $47,43 | -1,88 % | $48,49 | $48,78 | $47,42 | 615,60K |
| 2026-09-04 | $48,34 | +1,02 % | $47,44 | $48,87 | $47,44 | 702,90K |
| 2026-09-03 | $47,85 | +1,18 % | $47,83 | $48,38 | $46,24 | 704,40K |
| 2026-09-02 | $47,29 | +2,36 % | $46,23 | $47,49 | $45,87 | 685,60K |
| 2026-09-01 | $46,20 | -2,18 % | $46,68 | $47,98 | $45,98 | 641,40K |
| 2026-08-31 | $47,23 | -1,05 % | $47,30 | $47,49 | $46,58 | 637,90K |
| 2026-08-28 | $47,73 | -2,23 % | $49,20 | $49,28 | $47,04 | 554,80K |
| 2026-08-27 | $48,82 | -1,33 % | $48,96 | $49,07 | $48,13 | 478,70K |
| 2026-08-26 | $49,48 | -0,32 % | $50,04 | $50,51 | $48,73 | 550,90K |
| 2026-08-25 | $49,64 | +3,14 % | $48,92 | $49,65 | $47,86 | 418,70K |
| 2026-08-24 | $48,13 | -3,35 % | $50,17 | $50,17 | $48,11 | 272,90K |
| 2026-08-21 | $49,80 | +0,87 % | $49,90 | $50,31 | $49,11 | 516,50K |
| 2026-08-20 | $49,37 | +0,43 % | $48,57 | $49,55 | $48,31 | 436,60K |
| 2026-08-19 | $49,16 | -1,46 % | $50,29 | $52,33 | $49,07 | 562,50K |
| 2026-08-18 | $49,89 | -2,43 % | $50,82 | $51,98 | $49,75 | 722,60K |
| 2026-08-17 | $51,13 | +0,24 % | $50,61 | $51,67 | $50,56 | 549,60K |
| 2026-08-14 | $51,01 | +2,45 % | $49,82 | $51,10 | $49,60 | 813,10K |
| 2026-08-13 | $49,79 | -0,02 % | $50,24 | $50,24 | $48,94 | 1,11M |
| 2026-08-12 | $49,80 | +0,69 % | $50,21 | $50,88 | $49,36 | 883,60K |
| 2026-08-11 | $49,46 | -0,32 % | $50,03 | $50,34 | $49,45 | 1,40M |
| 2026-08-10 | $49,62 | -3,03 % | $51,10 | $52,10 | $49,49 | 1,16M |
| 2026-08-07 | $51,17 | -6,13 % | $52,67 | $54,76 | $51,08 | 961,30K |
| 2026-08-06 | $54,51 | +0,66 % | $54,69 | $55,76 | $53,67 | 644,50K |
| 2026-08-05 | $54,15 | -1,76 % | $55,33 | $55,75 | $53,45 | 997,50K |
| 2026-08-04 | $55,12 | +2,30 % | $54,54 | $55,44 | $53,61 | 533,30K |
| 2026-08-03 | $53,88 | +4,36 % | $51,50 | $54,09 | $51,50 | 503,70K |
| 2026-07-31 | $51,63 | 0,00 % | $52,16 | $52,50 | $51,18 | 450,30K |
| 2026-07-30 | $51,63 | +2,34 % | $51,56 | $52,13 | $50,78 | 463,30K |
| 2026-07-29 | $50,45 | -7,48 % | $53,72 | $54,24 | $50,20 | 612,50K |
| 2026-07-28 | $54,53 | +0,57 % | $54,09 | $54,82 | $53,29 | 553,70K |
| 2026-07-27 | $54,22 | +1,23 % | $53,84 | $54,76 | $52,68 | 650,90K |
| 2026-07-24 | $53,56 | +0,90 % | $53,32 | $54,08 | $52,63 | 542,20K |
| 2026-07-23 | $53,08 | +1,05 % | $52,18 | $53,56 | $52,18 | 431,60K |
| 2026-07-22 | $52,53 | +2,72 % | $51,19 | $52,60 | $51,19 | 355,50K |
| 2026-07-21 | $51,14 | +1,23 % | $51,14 | $51,86 | $50,37 | 393,00K |
| 2026-07-20 | $50,52 | -1,64 % | $51,73 | $52,06 | $50,48 | 829,60K |
| 2026-07-17 | $51,36 | -2,08 % | $50,99 | $52,63 | $50,99 | 652,80K |
| 2026-07-16 | $52,45 | +1,81 % | $50,80 | $52,69 | $50,34 | 581,50K |
| 2026-07-15 | $51,52 | -1,06 % | $51,92 | $51,97 | $51,09 | 648,60K |
| 2026-07-14 | $52,07 | +1,60 % | $52,12 | $52,49 | $50,99 | 523,30K |
| 2026-07-13 | $51,25 | +1,14 % | $50,69 | $51,55 | $50,20 | 672,70K |
| 2026-07-10 | $50,67 | +1,28 % | $50,05 | $51,67 | $49,96 | 758,70K |
| 2026-07-09 | $50,03 | +1,03 % | $50,23 | $50,88 | $49,17 | 504,00K |
| 2026-07-08 | $49,52 | -2,56 % | $50,09 | $50,26 | $48,71 | 607,10K |
| 2026-07-07 | $50,82 | -2,27 % | $52,30 | $52,30 | $50,22 | 500,80K |
| 2026-07-06 | $52,00 | +4,61 % | $49,70 | $52,04 | $49,47 | 549,80K |
| 2026-07-02 | $49,71 | +0,14 % | $49,95 | $50,22 | $48,74 | 522,20K |
| 2026-07-01 | $49,64 | -2,65 % | $50,84 | $51,17 | $49,64 | 634,30K |
| 2026-06-30 | $50,99 | -0,02 % | $51,47 | $52,15 | $50,66 | 813,90K |
| 2026-06-29 | $51,00 | -5,33 % | $52,95 | $53,69 | $50,57 | 1,25M |
| 2026-06-26 | $53,87 | -0,55 % | $53,63 | $54,00 | $52,66 | 2,84M |
| 2026-06-25 | $54,17 | +6,87 % | $51,16 | $54,26 | $50,78 | 737,50K |
| 2026-06-24 | $50,69 | +1,08 % | $49,93 | $51,60 | $49,71 | 944,30K |
| 2026-06-23 | $50,15 | -3,78 % | $51,03 | $51,28 | $50,11 | 481,60K |
| 2026-06-22 | $52,12 | +0,64 % | $52,20 | $52,77 | $51,34 | 502,70K |
| 2026-06-18 | $51,79 | +1,81 % | $51,48 | $52,32 | $51,28 | 2,14M |
| 2026-06-17 | $50,87 | -1,55 % | $51,76 | $53,05 | $50,66 | 852,00K |
| 2026-06-16 | $51,67 | +3,30 % | $50,66 | $52,20 | $49,82 | 653,30K |
| 2026-06-15 | $50,02 | +0,44 % | $51,11 | $51,73 | $49,98 | 865,60K |
| 2026-06-12 | $49,80 | +3,36 % | $48,74 | $50,25 | $48,16 | 1,66M |
| 2026-06-11 | $48,18 | +1,52 % | $48,37 | $49,15 | $47,35 | 949,70K |
| 2026-06-10 | $47,46 | -1,90 % | $48,18 | $49,15 | $46,99 | 829,90K |
| 2026-06-09 | $48,38 | +4,83 % | $46,84 | $48,57 | $46,35 | 972,60K |
| 2026-06-08 | $46,15 | +0,52 % | $46,24 | $46,81 | $45,86 | 478,60K |
| 2026-06-05 | $45,91 | -2,75 % | $47,02 | $47,46 | $45,63 | 566,00K |
| 2026-06-04 | $47,21 | -0,34 % | $47,87 | $47,97 | $47,02 | 710,20K |
| 2026-06-03 | $47,37 | +0,25 % | $46,41 | $47,46 | $46,41 | 819,80K |
| 2026-06-02 | $47,25 | +3,39 % | $45,80 | $47,31 | $45,39 | 961,00K |
| 2026-06-01 | $45,70 | -2,31 % | $45,86 | $46,18 | $44,13 | 1,06M |
| 2026-05-29 | $46,78 | -2,09 % | $47,84 | $48,00 | $46,70 | 1,02M |
| 2026-05-28 | $47,78 | -3,16 % | $48,88 | $48,88 | $47,59 | 901,90K |
| 2026-05-27 | $49,34 | -1,60 % | $50,47 | $50,47 | $49,32 | 689,80K |
| 2026-05-26 | $50,14 | +2,68 % | $49,00 | $50,15 | $48,82 | 642,10K |