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 | $52,13 | -1,52 % | $52,68 | $52,81 | $51,25 | 354,10K |
| 2026-09-30 | $52,94 | -1,93 % | $53,94 | $54,12 | $52,41 | 1,23M |
| 2026-09-29 | $53,98 | -0,57 % | $54,13 | $54,24 | $53,62 | 543,90K |
| 2026-09-28 | $54,29 | +0,06 % | $54,21 | $54,86 | $53,72 | 473,10K |
| 2026-09-25 | $54,26 | +0,37 % | $54,00 | $54,44 | $53,33 | 518,60K |
| 2026-09-24 | $54,06 | +1,39 % | $53,49 | $54,15 | $53,28 | 570,60K |
| 2026-09-23 | $53,32 | +0,92 % | $52,71 | $53,48 | $52,27 | 477,50K |
| 2026-09-22 | $52,83 | +1,18 % | $52,58 | $52,90 | $52,07 | 496,30K |
| 2026-09-21 | $52,22 | +3,26 % | $51,15 | $52,43 | $51,00 | 544,00K |
| 2026-09-18 | $50,57 | -0,10 % | $50,49 | $50,80 | $50,27 | 507,80K |
| 2026-09-17 | $50,62 | -0,12 % | $50,89 | $51,31 | $50,59 | 402,50K |
| 2026-09-16 | $50,68 | -0,04 % | $50,74 | $51,32 | $50,56 | 472,80K |
| 2026-09-15 | $50,70 | +1,58 % | $49,64 | $51,44 | $49,26 | 646,40K |
| 2026-09-14 | $49,91 | +2,19 % | $49,37 | $50,60 | $49,34 | 389,20K |
| 2026-09-11 | $48,84 | -1,25 % | $50,02 | $50,15 | $48,78 | 316,50K |
| 2026-09-10 | $49,46 | -0,38 % | $49,68 | $50,03 | $49,23 | 319,70K |
| 2026-09-09 | $49,65 | -1,61 % | $50,25 | $50,31 | $49,42 | 360,90K |
| 2026-09-08 | $50,46 | +0,04 % | $50,07 | $50,91 | $49,90 | 259,20K |
| 2026-09-04 | $50,44 | -0,67 % | $50,57 | $50,96 | $50,35 | 246,00K |
| 2026-09-03 | $50,78 | -0,96 % | $51,92 | $52,19 | $50,66 | 408,80K |
| 2026-09-02 | $51,27 | +2,11 % | $50,49 | $51,42 | $50,37 | 603,00K |
| 2026-09-01 | $50,21 | +1,27 % | $49,46 | $51,08 | $48,84 | 778,70K |
| 2026-08-31 | $49,58 | -1,92 % | $50,28 | $50,40 | $49,48 | 373,80K |
| 2026-08-28 | $50,55 | -0,55 % | $50,83 | $51,49 | $50,15 | 292,90K |
| 2026-08-27 | $50,83 | -1,59 % | $51,23 | $51,43 | $50,71 | 377,30K |
| 2026-08-26 | $51,65 | -2,49 % | $52,91 | $53,02 | $51,61 | 398,60K |
| 2026-08-25 | $52,97 | +0,90 % | $52,59 | $53,16 | $52,10 | 355,80K |
| 2026-08-24 | $52,50 | +1,10 % | $52,35 | $53,10 | $52,02 | 841,40K |
| 2026-08-21 | $51,93 | -1,98 % | $53,17 | $53,51 | $51,78 | 592,10K |
| 2026-08-20 | $52,98 | -1,08 % | $53,50 | $53,73 | $52,82 | 658,40K |
| 2026-08-19 | $53,56 | +2,39 % | $52,68 | $54,00 | $52,22 | 724,60K |
| 2026-08-18 | $52,31 | -0,78 % | $52,91 | $53,37 | $52,05 | 512,10K |
| 2026-08-17 | $52,72 | -1,61 % | $53,25 | $53,55 | $52,42 | 538,90K |
| 2026-08-14 | $53,58 | +0,79 % | $53,22 | $54,00 | $52,82 | 450,60K |
| 2026-08-13 | $53,16 | +0,30 % | $53,50 | $54,46 | $53,11 | 829,70K |
| 2026-08-12 | $53,00 | +4,00 % | $50,99 | $53,10 | $50,85 | 842,60K |
| 2026-08-11 | $50,96 | +1,84 % | $50,16 | $51,42 | $50,16 | 464,40K |
| 2026-08-10 | $50,04 | -0,04 % | $49,93 | $50,56 | $49,85 | 605,50K |
| 2026-08-07 | $50,06 | +2,56 % | $48,81 | $50,33 | $48,45 | 509,20K |
| 2026-08-06 | $48,81 | -1,89 % | $50,27 | $50,54 | $48,71 | 690,30K |
| 2026-08-05 | $49,75 | -2,83 % | $49,49 | $50,36 | $47,87 | 1,71M |
| 2026-08-04 | $51,20 | +0,41 % | $50,83 | $51,49 | $50,79 | 480,00K |
| 2026-08-03 | $50,99 | +0,31 % | $50,86 | $51,61 | $50,79 | 446,90K |
| 2026-07-31 | $50,83 | +0,06 % | $50,71 | $50,98 | $50,27 | 512,00K |
| 2026-07-30 | $50,80 | -0,80 % | $51,00 | $51,31 | $50,31 | 461,70K |
| 2026-07-29 | $51,21 | +0,59 % | $50,66 | $51,25 | $50,56 | 413,50K |
| 2026-07-28 | $50,91 | +0,34 % | $51,34 | $51,58 | $50,82 | 361,50K |
| 2026-07-27 | $50,74 | +0,91 % | $51,01 | $51,01 | $50,28 | 304,70K |
| 2026-07-24 | $50,28 | +0,56 % | $50,21 | $50,56 | $49,94 | 349,40K |
| 2026-07-23 | $50,00 | -0,30 % | $49,77 | $50,43 | $49,24 | 443,60K |
| 2026-07-22 | $50,15 | -0,28 % | $50,60 | $50,60 | $49,70 | 338,90K |
| 2026-07-21 | $50,29 | -1,83 % | $50,78 | $51,12 | $50,16 | 435,70K |
| 2026-07-20 | $51,23 | -0,83 % | $51,66 | $52,08 | $50,98 | 396,50K |
| 2026-07-17 | $51,66 | -1,17 % | $52,15 | $52,91 | $51,39 | 358,30K |
| 2026-07-16 | $52,27 | +1,93 % | $51,66 | $52,29 | $51,46 | 388,50K |
| 2026-07-15 | $51,28 | -1,54 % | $50,94 | $52,41 | $50,94 | 412,20K |
| 2026-07-14 | $52,08 | -0,91 % | $52,23 | $52,82 | $51,79 | 367,00K |
| 2026-07-13 | $52,56 | +2,70 % | $50,65 | $52,85 | $50,57 | 532,20K |
| 2026-07-10 | $51,18 | -1,65 % | $52,24 | $52,37 | $51,18 | 370,80K |
| 2026-07-09 | $52,04 | +0,56 % | $51,75 | $52,09 | $51,40 | 339,40K |
| 2026-07-08 | $51,75 | -2,12 % | $52,69 | $53,18 | $51,73 | 419,90K |
| 2026-07-07 | $52,87 | +1,67 % | $52,42 | $53,05 | $52,12 | 547,00K |
| 2026-07-06 | $52,00 | -1,46 % | $52,45 | $52,71 | $51,59 | 449,30K |
| 2026-07-02 | $52,77 | +2,17 % | $51,65 | $52,99 | $51,09 | 398,40K |
| 2026-07-01 | $51,65 | -0,48 % | $52,39 | $53,25 | $51,53 | 542,70K |
| 2026-06-30 | $51,90 | +1,01 % | $51,66 | $51,96 | $50,83 | 690,40K |
| 2026-06-29 | $51,38 | -1,12 % | $52,04 | $52,83 | $51,34 | 1,11M |
| 2026-06-26 | $51,96 | +2,32 % | $51,05 | $52,19 | $50,90 | 2,66M |
| 2026-06-25 | $50,78 | -1,70 % | $51,66 | $52,12 | $50,61 | 565,20K |
| 2026-06-24 | $51,66 | +0,10 % | $51,06 | $52,75 | $51,06 | 469,30K |
| 2026-06-23 | $51,61 | +1,41 % | $50,93 | $51,86 | $50,89 | 687,20K |
| 2026-06-22 | $50,89 | +1,01 % | $50,04 | $51,79 | $50,04 | 778,80K |
| 2026-06-18 | $50,38 | -1,41 % | $51,37 | $51,37 | $49,99 | 1,49M |
| 2026-06-17 | $51,10 | -0,85 % | $51,17 | $52,11 | $50,61 | 941,60K |
| 2026-06-16 | $51,54 | +1,42 % | $50,74 | $51,67 | $50,74 | 361,00K |
| 2026-06-15 | $50,82 | +0,20 % | $50,83 | $51,35 | $50,47 | 786,80K |
| 2026-06-12 | $50,72 | -1,51 % | $51,35 | $51,61 | $50,53 | 432,40K |
| 2026-06-11 | $51,50 | +1,64 % | $50,67 | $51,64 | $50,52 | 322,50K |
| 2026-06-10 | $50,67 | +1,67 % | $49,84 | $51,04 | $49,53 | 707,70K |
| 2026-06-09 | $49,84 | +0,73 % | $49,57 | $50,18 | $49,42 | 238,00K |
| 2026-06-08 | $49,48 | -0,22 % | $49,69 | $50,16 | $48,85 | 297,60K |
| 2026-06-05 | $49,59 | +0,63 % | $49,46 | $49,88 | $48,89 | 267,90K |
| 2026-06-04 | $49,28 | +1,86 % | $48,86 | $49,78 | $48,33 | 347,00K |
| 2026-06-03 | $48,38 | -1,95 % | $49,16 | $49,29 | $48,31 | 576,40K |
| 2026-06-02 | $49,34 | -0,40 % | $49,49 | $49,70 | $49,02 | 373,60K |
| 2026-06-01 | $49,54 | -0,12 % | $49,37 | $49,86 | $48,72 | 283,70K |
| 2026-05-29 | $49,60 | -0,90 % | $50,00 | $50,22 | $49,43 | 365,00K |
| 2026-05-28 | $50,05 | +0,26 % | $49,84 | $50,51 | $49,52 | 258,70K |
| 2026-05-27 | $49,92 | +0,89 % | $49,88 | $50,59 | $49,71 | 354,30K |
| 2026-05-26 | $49,48 | -0,04 % | $49,50 | $49,98 | $49,15 | 345,10K |