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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,23 | -1,54 % | $47,79 | $47,97 | $45,99 | 14,60K |
| 2026-09-30 | $47,97 | +4,42 % | $45,22 | $47,97 | $45,11 | 5,20K |
| 2026-09-29 | $45,94 | +2,77 % | $44,70 | $46,05 | $43,99 | 38,20K |
| 2026-09-28 | $44,70 | -0,93 % | $44,81 | $45,60 | $44,05 | 39,70K |
| 2026-09-25 | $45,12 | +1,58 % | $44,99 | $45,12 | $43,60 | 22,10K |
| 2026-09-24 | $44,42 | +1,83 % | $43,31 | $44,56 | $42,50 | 28,50K |
| 2026-09-23 | $43,62 | +2,88 % | $44,29 | $44,78 | $42,51 | 22,10K |
| 2026-09-22 | $42,40 | +2,76 % | $41,55 | $43,00 | $41,55 | 40,20K |
| 2026-09-21 | $41,26 | -3,24 % | $42,45 | $43,20 | $41,03 | 8,70K |
| 2026-09-18 | $42,64 | -3,49 % | $44,13 | $44,13 | $41,60 | 10,00K |
| 2026-09-17 | $44,18 | -0,96 % | $44,01 | $45,65 | $43,55 | 21,90K |
| 2026-09-16 | $44,61 | -1,13 % | $45,80 | $45,80 | $43,82 | 9,00K |
| 2026-09-15 | $45,12 | +0,18 % | $45,19 | $46,30 | $44,75 | 15,40K |
| 2026-09-14 | $45,04 | -0,84 % | $45,68 | $46,72 | $44,97 | 22,80K |
| 2026-09-11 | $45,42 | -1,73 % | $45,96 | $46,60 | $44,94 | 14,80K |
| 2026-09-10 | $46,22 | +0,48 % | $45,89 | $46,99 | $45,14 | 24,70K |
| 2026-09-09 | $46,00 | +4,00 % | $44,27 | $46,55 | $44,00 | 16,90K |
| 2026-09-08 | $44,23 | -5,87 % | $45,77 | $47,49 | $44,23 | 28,20K |
| 2026-09-04 | $46,99 | +2,49 % | $45,00 | $47,49 | $45,00 | 35,20K |
| 2026-09-03 | $45,85 | +1,64 % | $46,61 | $46,63 | $44,74 | 16,20K |
| 2026-09-02 | $45,11 | -0,31 % | $46,90 | $48,40 | $45,11 | 31,70K |
| 2026-09-01 | $45,25 | -3,46 % | $45,71 | $46,59 | $45,25 | 7,60K |
| 2026-08-31 | $46,87 | +3,01 % | $45,60 | $47,65 | $45,55 | 19,50K |
| 2026-08-28 | $45,50 | -4,75 % | $46,00 | $48,29 | $45,50 | 28,10K |
| 2026-08-27 | $47,77 | -7,73 % | $50,52 | $51,07 | $47,77 | 23,80K |
| 2026-08-26 | $51,77 | +2,37 % | $50,80 | $52,12 | $49,62 | 39,70K |
| 2026-08-25 | $50,57 | +0,36 % | $50,39 | $51,99 | $49,00 | 26,90K |
| 2026-08-24 | $50,39 | +4,72 % | $48,12 | $51,50 | $48,12 | 44,10K |
| 2026-08-21 | $48,12 | +2,25 % | $47,82 | $48,97 | $46,68 | 16,50K |
| 2026-08-20 | $47,06 | +1,36 % | $47,32 | $48,19 | $46,83 | 21,90K |
| 2026-08-19 | $46,43 | -6,15 % | $48,97 | $49,44 | $46,43 | 28,40K |
| 2026-08-18 | $49,47 | +3,30 % | $48,80 | $50,12 | $47,73 | 33,70K |
| 2026-08-17 | $47,89 | -1,26 % | $47,42 | $49,62 | $46,62 | 32,70K |
| 2026-08-14 | $48,50 | +1,02 % | $48,01 | $48,84 | $46,79 | 34,60K |
| 2026-08-13 | $48,01 | +10,62 % | $43,03 | $48,23 | $43,03 | 107,00K |
| 2026-08-12 | $43,40 | +4,33 % | $42,87 | $43,90 | $42,20 | 46,50K |
| 2026-08-11 | $41,60 | +1,46 % | $42,05 | $45,65 | $41,60 | 28,40K |
| 2026-08-10 | $41,00 | -11,10 % | $45,05 | $45,11 | $41,00 | 25,50K |
| 2026-08-07 | $46,12 | -0,37 % | $45,20 | $46,30 | $45,20 | 8,80K |
| 2026-08-06 | $46,29 | +4,73 % | $44,44 | $46,80 | $42,54 | 29,80K |
| 2026-08-05 | $44,20 | +3,13 % | $43,72 | $45,55 | $43,21 | 56,60K |
| 2026-08-04 | $42,86 | -3,90 % | $43,20 | $45,12 | $42,55 | 90,30K |
| 2026-08-03 | $44,60 | +6,85 % | $42,79 | $44,61 | $41,29 | 65,20K |
| 2026-07-31 | $41,74 | +3,57 % | $39,58 | $43,75 | $39,46 | 43,40K |
| 2026-07-30 | $40,30 | +6,08 % | $38,80 | $40,30 | $37,38 | 30,50K |
| 2026-07-29 | $37,99 | -3,60 % | $38,74 | $40,67 | $37,09 | 10,90K |
| 2026-07-28 | $39,41 | +3,87 % | $38,40 | $40,90 | $37,75 | 42,00K |
| 2026-07-27 | $37,94 | -3,80 % | $39,44 | $39,56 | $37,40 | 57,90K |
| 2026-07-24 | $39,44 | +3,79 % | $38,02 | $39,50 | $37,01 | 24,80K |
| 2026-07-23 | $38,00 | -3,41 % | $40,00 | $40,00 | $37,07 | 16,10K |
| 2026-07-22 | $39,34 | +2,50 % | $38,68 | $39,65 | $36,50 | 166,30K |
| 2026-07-21 | $38,38 | -1,92 % | $39,69 | $40,09 | $37,56 | 43,80K |
| 2026-07-20 | $39,13 | -4,82 % | $42,00 | $42,50 | $39,13 | 42,80K |
| 2026-07-17 | $41,11 | -0,68 % | $41,62 | $43,13 | $40,96 | 22,10K |
| 2026-07-16 | $41,39 | -3,18 % | $41,74 | $42,30 | $39,75 | 94,70K |
| 2026-07-15 | $42,75 | +4,91 % | $40,50 | $42,75 | $39,77 | 18,70K |
| 2026-07-14 | $40,75 | +0,99 % | $42,00 | $42,07 | $39,45 | 36,70K |
| 2026-07-13 | $40,35 | -10,13 % | $43,01 | $44,10 | $40,17 | 13,40K |
| 2026-07-10 | $44,90 | +7,93 % | $41,78 | $45,27 | $41,78 | 35,90K |
| 2026-07-09 | $41,60 | -10,79 % | $44,01 | $45,61 | $40,38 | 119,40K |
| 2026-07-08 | $46,63 | +8,39 % | $44,99 | $46,63 | $43,76 | 10,20K |
| 2026-07-07 | $43,02 | -6,07 % | $46,29 | $46,29 | $43,02 | 19,70K |
| 2026-07-06 | $45,80 | +4,81 % | $45,80 | $45,80 | $43,70 | 7,40K |
| 2026-07-02 | $43,70 | -0,75 % | $46,80 | $46,80 | $43,70 | 11,20K |
| 2026-07-01 | $44,03 | -1,81 % | $44,00 | $44,89 | $43,56 | 8,20K |
| 2026-06-30 | $44,84 | -4,53 % | $45,85 | $45,85 | $44,28 | 11,70K |
| 2026-06-29 | $46,97 | +6,75 % | $44,14 | $46,97 | $42,77 | 35,00K |
| 2026-06-26 | $44,00 | -1,12 % | $44,79 | $44,84 | $44,00 | 3,00K |
| 2026-06-25 | $44,50 | +1,14 % | $43,99 | $44,50 | $41,76 | 9,60K |
| 2026-06-24 | $44,00 | -1,85 % | $44,84 | $47,99 | $44,00 | 174,20K |
| 2026-06-23 | $44,83 | +4,23 % | $44,83 | $44,83 | $44,83 | 400 |
| 2026-06-22 | $43,01 | -2,23 % | $42,95 | $43,99 | $42,95 | 2,00K |
| 2026-06-18 | $43,99 | +3,97 % | $42,84 | $44,80 | $40,61 | 7,30K |
| 2026-06-17 | $42,31 | +1,95 % | $40,62 | $42,31 | $40,62 | 3,10K |
| 2026-06-16 | $41,50 | +8,36 % | $38,49 | $41,99 | $37,25 | 11,40K |
| 2026-06-15 | $38,30 | +7,98 % | $36,65 | $38,30 | $36,65 | 11,40K |
| 2026-06-12 | $35,47 | +2,04 % | $35,47 | $35,47 | $35,47 | 300 |
| 2026-06-11 | $34,76 | -1,33 % | $33,70 | $35,51 | $33,70 | 1,90K |
| 2026-06-10 | $35,23 | -4,06 % | $35,23 | $35,23 | $35,23 | 2,70K |
| 2026-06-09 | $36,72 | +6,43 % | $35,49 | $36,79 | $35,49 | 5,00K |
| 2026-06-08 | $34,50 | +4,55 % | $34,84 | $38,32 | $34,50 | 5,70K |
| 2026-06-05 | $33,00 | 0,00 % | $33,00 | $33,00 | $33,00 | 0 |
| 2026-06-04 | $33,00 | -5,23 % | $34,63 | $34,63 | $33,00 | 600 |
| 2026-06-03 | $34,82 | +7,07 % | $34,82 | $34,82 | $34,82 | 500 |
| 2026-06-02 | $32,52 | -2,28 % | $32,41 | $32,52 | $32,41 | 700 |
| 2026-06-01 | $33,28 | -2,12 % | $30,25 | $33,30 | $30,25 | 12,10K |
| 2026-05-29 | $34,00 | -1,45 % | $34,00 | $34,00 | $34,00 | 7,70K |
| 2026-05-28 | $34,50 | 0,00 % | $34,25 | $34,50 | $34,25 | 1,10K |
| 2026-05-27 | $34,50 | +3,85 % | $32,00 | $34,50 | $32,00 | 500 |
| 2026-05-26 | $33,22 | +2,47 % | $34,12 | $34,12 | $32,17 | 4,00K |