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 | $28,65 | +1,52 % | $28,12 | $28,81 | $28,12 | 1,59M |
| 2026-09-30 | $28,22 | +0,43 % | $28,35 | $28,59 | $27,92 | 1,75M |
| 2026-09-29 | $28,10 | +0,46 % | $27,98 | $28,15 | $27,57 | 1,67M |
| 2026-09-28 | $27,97 | -1,76 % | $28,23 | $28,50 | $27,63 | 2,02M |
| 2026-09-25 | $28,47 | +0,32 % | $28,50 | $28,87 | $28,41 | 1,60M |
| 2026-09-24 | $28,38 | -2,87 % | $29,02 | $29,10 | $28,09 | 2,06M |
| 2026-09-23 | $29,22 | -2,60 % | $29,96 | $30,24 | $29,19 | 1,27M |
| 2026-09-22 | $30,00 | +0,17 % | $29,94 | $30,42 | $29,86 | 1,40M |
| 2026-09-21 | $29,95 | +0,07 % | $30,32 | $30,32 | $29,73 | 1,66M |
| 2026-09-18 | $29,93 | +0,23 % | $29,94 | $30,42 | $29,37 | 2,57M |
| 2026-09-17 | $29,86 | +2,09 % | $29,73 | $30,03 | $29,52 | 1,30M |
| 2026-09-16 | $29,25 | +0,69 % | $29,32 | $29,51 | $29,03 | 1,50M |
| 2026-09-15 | $29,05 | -2,22 % | $29,75 | $29,97 | $29,02 | 1,78M |
| 2026-09-14 | $29,71 | -3,44 % | $30,50 | $30,56 | $29,61 | 2,13M |
| 2026-09-11 | $30,77 | -0,26 % | $31,07 | $31,17 | $30,54 | 1,84M |
| 2026-09-10 | $30,85 | -2,34 % | $31,18 | $31,53 | $30,85 | 2,73M |
| 2026-09-09 | $31,59 | -2,98 % | $32,26 | $32,69 | $31,57 | 2,12M |
| 2026-09-08 | $32,56 | +2,55 % | $31,81 | $33,08 | $31,75 | 1,66M |
| 2026-09-04 | $31,75 | +0,79 % | $31,50 | $31,83 | $31,47 | 1,21M |
| 2026-09-03 | $31,50 | +0,38 % | $31,52 | $31,67 | $30,91 | 1,84M |
| 2026-09-02 | $31,38 | -0,82 % | $31,54 | $31,97 | $31,31 | 2,30M |
| 2026-09-01 | $31,64 | -1,59 % | $31,92 | $31,97 | $31,21 | 1,84M |
| 2026-08-31 | $32,15 | -0,43 % | $32,00 | $32,29 | $31,72 | 1,34M |
| 2026-08-28 | $32,29 | -2,15 % | $33,04 | $33,34 | $32,18 | 1,17M |
| 2026-08-27 | $33,00 | -0,15 % | $33,07 | $33,19 | $32,63 | 934,30K |
| 2026-08-26 | $33,05 | -1,02 % | $33,24 | $33,74 | $32,93 | 1,59M |
| 2026-08-25 | $33,39 | +1,55 % | $33,25 | $33,65 | $32,88 | 1,13M |
| 2026-08-24 | $32,88 | -1,11 % | $33,14 | $33,17 | $32,47 | 1,04M |
| 2026-08-21 | $33,25 | -0,57 % | $33,81 | $33,90 | $33,24 | 818,60K |
| 2026-08-20 | $33,44 | -1,82 % | $33,84 | $34,44 | $33,35 | 2,31M |
| 2026-08-19 | $34,06 | +1,61 % | $33,93 | $34,26 | $33,70 | 1,09M |
| 2026-08-18 | $33,52 | -4,50 % | $35,02 | $35,17 | $33,37 | 1,63M |
| 2026-08-17 | $35,10 | -1,13 % | $35,55 | $35,77 | $34,92 | 1,68M |
| 2026-08-14 | $35,50 | -1,03 % | $35,94 | $36,36 | $35,48 | 1,65M |
| 2026-08-13 | $35,87 | +2,49 % | $34,88 | $36,00 | $34,80 | 1,89M |
| 2026-08-12 | $35,00 | +0,60 % | $35,15 | $35,16 | $34,54 | 3,11M |
| 2026-08-11 | $34,79 | +4,73 % | $33,34 | $34,90 | $33,34 | 1,81M |
| 2026-08-10 | $33,22 | -1,54 % | $33,70 | $33,74 | $32,95 | 1,58M |
| 2026-08-07 | $33,74 | +1,17 % | $33,64 | $33,79 | $33,18 | 1,78M |
| 2026-08-06 | $33,35 | +0,15 % | $33,35 | $33,86 | $33,15 | 2,40M |
| 2026-08-05 | $33,30 | -0,75 % | $33,35 | $33,71 | $32,84 | 3,41M |
| 2026-08-04 | $33,55 | -1,79 % | $34,46 | $34,46 | $33,19 | 1,78M |
| 2026-08-03 | $34,16 | +2,43 % | $33,34 | $35,10 | $33,14 | 1,61M |
| 2026-07-31 | $33,35 | +0,63 % | $33,70 | $33,93 | $32,84 | 1,60M |
| 2026-07-30 | $33,14 | +3,18 % | $32,66 | $33,48 | $32,63 | 2,41M |
| 2026-07-29 | $32,12 | -1,29 % | $32,46 | $32,60 | $31,82 | 1,75M |
| 2026-07-28 | $32,54 | -0,18 % | $32,29 | $32,58 | $31,84 | 2,55M |
| 2026-07-27 | $32,60 | -2,77 % | $33,61 | $33,81 | $32,22 | 1,82M |
| 2026-07-24 | $33,53 | -0,24 % | $34,02 | $34,22 | $33,28 | 1,42M |
| 2026-07-23 | $33,61 | +2,63 % | $32,60 | $33,63 | $32,10 | 4,35M |
| 2026-07-22 | $32,75 | -4,16 % | $34,10 | $34,49 | $32,21 | 5,15M |
| 2026-07-21 | $34,17 | -0,15 % | $33,80 | $34,20 | $33,60 | 981,80K |
| 2026-07-20 | $34,22 | +0,91 % | $34,17 | $34,70 | $33,91 | 963,80K |
| 2026-07-17 | $33,91 | -0,50 % | $34,11 | $34,21 | $33,66 | 1,37M |
| 2026-07-16 | $34,08 | -2,46 % | $34,70 | $34,78 | $33,65 | 1,35M |
| 2026-07-15 | $34,94 | +1,19 % | $34,79 | $35,44 | $34,79 | 1,11M |
| 2026-07-14 | $34,53 | +1,02 % | $34,68 | $35,03 | $34,47 | 1,11M |
| 2026-07-13 | $34,18 | -2,54 % | $34,58 | $35,13 | $34,18 | 1,29M |
| 2026-07-10 | $35,07 | -1,32 % | $35,60 | $35,93 | $34,88 | 1,08M |
| 2026-07-09 | $35,54 | -1,06 % | $36,26 | $36,35 | $35,54 | 901,80K |
| 2026-07-08 | $35,92 | +1,44 % | $35,10 | $36,17 | $34,95 | 1,16M |
| 2026-07-07 | $35,41 | -3,30 % | $36,29 | $36,65 | $35,38 | 1,39M |
| 2026-07-06 | $36,62 | +0,36 % | $36,72 | $37,23 | $36,35 | 1,56M |
| 2026-07-02 | $36,49 | -0,71 % | $36,92 | $37,85 | $35,84 | 1,22M |
| 2026-07-01 | $36,75 | -1,00 % | $36,85 | $37,39 | $36,68 | 829,30K |
| 2026-06-30 | $37,12 | -0,30 % | $37,17 | $37,43 | $36,46 | 994,20K |
| 2026-06-29 | $37,23 | -1,27 % | $37,75 | $38,13 | $36,70 | 1,25M |
| 2026-06-26 | $37,71 | +0,24 % | $37,41 | $38,35 | $37,24 | 1,35M |
| 2026-06-25 | $37,62 | -0,08 % | $38,00 | $38,88 | $37,38 | 1,71M |
| 2026-06-24 | $37,65 | -0,66 % | $38,04 | $38,20 | $37,33 | 2,21M |
| 2026-06-23 | $37,90 | -0,11 % | $37,34 | $38,03 | $37,06 | 1,53M |
| 2026-06-22 | $37,94 | +1,39 % | $37,60 | $38,28 | $36,93 | 1,62M |
| 2026-06-18 | $37,42 | +4,00 % | $36,43 | $37,60 | $36,32 | 1,87M |
| 2026-06-17 | $35,98 | -0,91 % | $36,17 | $37,10 | $35,92 | 1,11M |
| 2026-06-16 | $36,31 | -0,87 % | $36,58 | $36,99 | $36,29 | 1,24M |
| 2026-06-15 | $36,63 | +0,38 % | $36,92 | $37,10 | $36,09 | 1,76M |
| 2026-06-12 | $36,49 | -3,16 % | $37,57 | $37,81 | $36,34 | 1,63M |
| 2026-06-11 | $37,68 | +0,51 % | $37,83 | $38,02 | $37,33 | 1,04M |
| 2026-06-10 | $37,49 | -3,53 % | $38,62 | $38,84 | $37,28 | 1,34M |
| 2026-06-09 | $38,86 | +0,75 % | $38,63 | $39,17 | $38,10 | 1,22M |
| 2026-06-08 | $38,57 | -0,39 % | $38,81 | $39,38 | $38,48 | 2,05M |
| 2026-06-05 | $38,72 | -0,28 % | $38,28 | $39,13 | $38,08 | 1,57M |
| 2026-06-04 | $38,83 | +0,67 % | $38,10 | $39,52 | $37,84 | 1,30M |
| 2026-06-03 | $38,57 | -2,03 % | $39,21 | $40,54 | $38,57 | 2,21M |
| 2026-06-02 | $39,37 | +1,16 % | $38,83 | $40,05 | $38,69 | 1,84M |
| 2026-06-01 | $38,92 | -2,65 % | $39,24 | $39,87 | $38,89 | 1,57M |
| 2026-05-29 | $39,98 | +0,30 % | $39,41 | $40,24 | $39,24 | 1,39M |
| 2026-05-28 | $39,86 | +1,76 % | $39,10 | $40,28 | $38,83 | 1,48M |
| 2026-05-27 | $39,17 | +0,28 % | $38,79 | $39,67 | $38,53 | 1,71M |
| 2026-05-26 | $39,06 | +4,16 % | $37,88 | $39,33 | $37,87 | 1,03M |