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 | $31,34 | +3,57 % | $30,39 | $31,60 | $30,39 | 88,05K |
| 2026-09-30 | $30,26 | -1,05 % | $30,54 | $30,75 | $30,01 | 215,30K |
| 2026-09-29 | $30,58 | -0,88 % | $30,64 | $30,97 | $30,25 | 158,50K |
| 2026-09-28 | $30,85 | -0,93 % | $31,20 | $31,20 | $30,51 | 513,10K |
| 2026-09-25 | $31,14 | -1,46 % | $31,68 | $31,75 | $30,98 | 378,00K |
| 2026-09-24 | $31,60 | -3,10 % | $32,78 | $33,21 | $30,99 | 589,20K |
| 2026-09-23 | $32,61 | -1,95 % | $33,11 | $33,35 | $32,57 | 80,20K |
| 2026-09-22 | $33,26 | +1,22 % | $33,13 | $33,28 | $32,58 | 126,00K |
| 2026-09-21 | $32,86 | +0,18 % | $32,78 | $33,09 | $32,53 | 130,10K |
| 2026-09-18 | $32,80 | -1,44 % | $32,85 | $32,93 | $32,46 | 255,80K |
| 2026-09-17 | $33,28 | -2,97 % | $33,96 | $34,20 | $33,04 | 161,20K |
| 2026-09-16 | $34,30 | +1,36 % | $33,67 | $34,35 | $33,40 | 147,40K |
| 2026-09-15 | $33,84 | +1,87 % | $33,14 | $33,86 | $32,80 | 153,60K |
| 2026-09-14 | $33,22 | -0,39 % | $33,40 | $34,16 | $33,05 | 160,30K |
| 2026-09-11 | $33,35 | +1,49 % | $32,95 | $33,40 | $32,58 | 126,50K |
| 2026-09-10 | $32,86 | +1,01 % | $32,70 | $32,93 | $32,36 | 153,40K |
| 2026-09-09 | $32,53 | -0,06 % | $32,40 | $32,62 | $31,67 | 195,80K |
| 2026-09-08 | $32,55 | -4,01 % | $33,59 | $33,60 | $32,08 | 150,30K |
| 2026-09-04 | $33,91 | +0,24 % | $33,43 | $34,10 | $32,93 | 153,20K |
| 2026-09-03 | $33,83 | +0,36 % | $34,03 | $34,41 | $33,62 | 269,50K |
| 2026-09-02 | $33,71 | -0,24 % | $33,98 | $34,53 | $33,47 | 160,10K |
| 2026-09-01 | $33,79 | -1,77 % | $34,28 | $34,57 | $33,71 | 154,80K |
| 2026-08-31 | $34,40 | +0,09 % | $34,35 | $34,75 | $33,52 | 155,50K |
| 2026-08-28 | $34,37 | +0,64 % | $34,11 | $34,79 | $33,34 | 170,20K |
| 2026-08-27 | $34,15 | +0,53 % | $33,70 | $34,41 | $33,36 | 176,10K |
| 2026-08-26 | $33,97 | +0,50 % | $33,85 | $34,14 | $33,67 | 196,50K |
| 2026-08-25 | $33,80 | +1,14 % | $33,24 | $33,90 | $32,89 | 237,80K |
| 2026-08-24 | $33,42 | -0,39 % | $33,65 | $33,99 | $33,07 | 181,60K |
| 2026-08-21 | $33,55 | +0,96 % | $33,29 | $33,63 | $32,69 | 172,80K |
| 2026-08-20 | $33,23 | +0,42 % | $32,93 | $33,34 | $32,68 | 151,60K |
| 2026-08-19 | $33,09 | +0,42 % | $32,95 | $33,79 | $32,70 | 201,00K |
| 2026-08-18 | $32,95 | +5,17 % | $31,63 | $33,09 | $31,63 | 405,20K |
| 2026-08-17 | $31,33 | -2,82 % | $32,01 | $32,27 | $31,20 | 159,90K |
| 2026-08-14 | $32,24 | -2,33 % | $32,96 | $33,14 | $32,04 | 184,40K |
| 2026-08-13 | $33,01 | +5,87 % | $31,55 | $33,04 | $31,19 | 308,20K |
| 2026-08-12 | $31,18 | -0,67 % | $31,07 | $31,34 | $30,44 | 229,20K |
| 2026-08-11 | $31,39 | -2,79 % | $32,15 | $32,17 | $31,22 | 285,10K |
| 2026-08-10 | $32,29 | -2,68 % | $32,93 | $33,14 | $32,17 | 253,70K |
| 2026-08-07 | $33,18 | +0,27 % | $33,08 | $34,11 | $32,61 | 334,10K |
| 2026-08-06 | $33,09 | -17,50 % | $35,03 | $36,00 | $31,27 | 744,80K |
| 2026-08-05 | $40,11 | +0,07 % | $40,30 | $40,95 | $39,07 | 295,10K |
| 2026-08-04 | $40,08 | +0,58 % | $39,37 | $40,24 | $39,33 | 333,70K |
| 2026-08-03 | $39,85 | +2,07 % | $39,13 | $40,20 | $39,10 | 358,20K |
| 2026-07-31 | $39,04 | -2,33 % | $39,54 | $39,54 | $38,36 | 363,40K |
| 2026-07-30 | $39,97 | -2,46 % | $40,58 | $40,58 | $39,15 | 345,20K |
| 2026-07-29 | $40,98 | -0,17 % | $41,32 | $41,88 | $40,84 | 287,70K |
| 2026-07-28 | $41,05 | +1,36 % | $41,11 | $42,25 | $41,04 | 248,60K |
| 2026-07-27 | $40,50 | +1,89 % | $39,84 | $40,71 | $39,11 | 253,30K |
| 2026-07-24 | $39,75 | -0,10 % | $39,99 | $40,25 | $39,13 | 170,80K |
| 2026-07-23 | $39,79 | +0,73 % | $39,18 | $39,90 | $38,79 | 142,80K |
| 2026-07-22 | $39,50 | -0,68 % | $39,83 | $39,83 | $39,05 | 136,70K |
| 2026-07-21 | $39,77 | -0,70 % | $39,58 | $39,99 | $39,33 | 172,30K |
| 2026-07-20 | $40,05 | -0,07 % | $39,85 | $40,32 | $39,24 | 133,00K |
| 2026-07-17 | $40,08 | -0,62 % | $39,85 | $40,76 | $39,62 | 235,30K |
| 2026-07-16 | $40,33 | +2,99 % | $39,53 | $40,98 | $39,47 | 210,10K |
| 2026-07-15 | $39,16 | +1,82 % | $38,46 | $40,00 | $38,07 | 202,80K |
| 2026-07-14 | $38,46 | -1,31 % | $38,42 | $39,26 | $37,85 | 210,80K |
| 2026-07-13 | $38,97 | +4,11 % | $37,76 | $39,07 | $37,42 | 247,90K |
| 2026-07-10 | $37,43 | +0,51 % | $37,42 | $37,80 | $36,93 | 196,10K |
| 2026-07-09 | $37,24 | -0,40 % | $37,01 | $37,34 | $35,83 | 184,40K |
| 2026-07-08 | $37,39 | -1,73 % | $37,78 | $37,78 | $37,27 | 123,80K |
| 2026-07-07 | $38,05 | +1,17 % | $38,14 | $38,63 | $37,91 | 202,30K |
| 2026-07-06 | $37,61 | -0,79 % | $37,53 | $38,00 | $36,95 | 185,90K |
| 2026-07-02 | $37,91 | +0,48 % | $37,72 | $38,49 | $36,92 | 244,50K |
| 2026-07-01 | $37,73 | +6,22 % | $35,74 | $37,93 | $35,66 | 225,40K |
| 2026-06-30 | $35,52 | -1,33 % | $35,87 | $35,90 | $35,19 | 197,50K |
| 2026-06-29 | $36,00 | -0,17 % | $36,05 | $36,30 | $35,30 | 327,50K |
| 2026-06-26 | $36,06 | +6,03 % | $34,05 | $36,22 | $34,05 | 687,20K |
| 2026-06-25 | $34,01 | -0,56 % | $34,12 | $34,88 | $33,37 | 150,80K |
| 2026-06-24 | $34,20 | +1,09 % | $33,88 | $34,83 | $33,85 | 252,90K |
| 2026-06-23 | $33,83 | +4,61 % | $32,34 | $33,94 | $32,04 | 425,20K |
| 2026-06-22 | $32,34 | -2,12 % | $32,84 | $33,51 | $31,89 | 209,00K |
| 2026-06-18 | $33,04 | -0,63 % | $33,59 | $33,84 | $32,52 | 306,50K |
| 2026-06-17 | $33,25 | +0,67 % | $32,75 | $33,60 | $32,75 | 195,80K |
| 2026-06-16 | $33,03 | -1,34 % | $33,73 | $34,59 | $32,48 | 153,80K |
| 2026-06-15 | $33,48 | -2,02 % | $34,01 | $34,44 | $33,36 | 217,40K |
| 2026-06-12 | $34,17 | -0,23 % | $34,20 | $35,01 | $34,00 | 189,60K |
| 2026-06-11 | $34,25 | -0,26 % | $34,34 | $34,97 | $33,74 | 209,70K |
| 2026-06-10 | $34,34 | +1,69 % | $34,02 | $34,94 | $33,57 | 311,30K |
| 2026-06-09 | $33,77 | +0,90 % | $33,33 | $34,21 | $33,33 | 279,10K |
| 2026-06-08 | $33,47 | +1,42 % | $32,88 | $33,88 | $32,83 | 169,70K |
| 2026-06-05 | $33,00 | +1,54 % | $32,41 | $33,29 | $32,39 | 266,30K |
| 2026-06-04 | $32,50 | +0,53 % | $32,97 | $35,13 | $32,33 | 323,90K |
| 2026-06-03 | $32,33 | -2,80 % | $32,96 | $32,96 | $32,02 | 236,40K |
| 2026-06-02 | $33,26 | -1,54 % | $33,41 | $33,65 | $32,98 | 155,40K |
| 2026-06-01 | $33,78 | +3,81 % | $32,37 | $34,08 | $31,95 | 323,90K |
| 2026-05-29 | $32,54 | +1,31 % | $32,12 | $33,36 | $31,87 | 340,00K |
| 2026-05-28 | $32,12 | +1,61 % | $31,64 | $32,18 | $31,64 | 189,20K |
| 2026-05-27 | $31,61 | +2,07 % | $31,05 | $31,67 | $30,95 | 191,80K |
| 2026-05-26 | $30,97 | -1,74 % | $31,37 | $31,52 | $30,67 | 232,90K |