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 | $38,61 | +0,13 % | $38,50 | $38,85 | $37,51 | 3,81M |
| 2026-09-30 | $38,56 | +1,21 % | $38,88 | $39,69 | $38,18 | 5,22M |
| 2026-09-29 | $38,10 | +0,95 % | $38,00 | $38,37 | $37,41 | 3,40M |
| 2026-09-28 | $37,74 | -0,40 % | $37,41 | $38,38 | $37,40 | 4,55M |
| 2026-09-25 | $37,89 | -1,61 % | $38,43 | $38,80 | $37,80 | 3,25M |
| 2026-09-24 | $38,51 | +0,21 % | $38,45 | $38,82 | $37,90 | 2,78M |
| 2026-09-23 | $38,43 | -0,85 % | $38,73 | $39,03 | $37,72 | 4,53M |
| 2026-09-22 | $38,76 | -1,00 % | $39,85 | $40,10 | $38,58 | 5,91M |
| 2026-09-21 | $39,15 | -2,20 % | $40,55 | $40,56 | $38,28 | 6,35M |
| 2026-09-18 | $40,03 | -0,32 % | $40,44 | $40,60 | $39,51 | 6,64M |
| 2026-09-17 | $40,16 | -2,92 % | $41,89 | $42,16 | $40,11 | 5,42M |
| 2026-09-16 | $41,37 | -1,45 % | $42,08 | $42,49 | $41,17 | 4,42M |
| 2026-09-15 | $41,98 | -4,70 % | $44,11 | $44,27 | $41,89 | 4,57M |
| 2026-09-14 | $44,05 | +0,34 % | $43,25 | $44,30 | $43,15 | 3,08M |
| 2026-09-11 | $43,90 | +1,06 % | $43,75 | $44,54 | $43,31 | 3,05M |
| 2026-09-10 | $43,44 | -3,38 % | $44,50 | $44,87 | $43,29 | 5,37M |
| 2026-09-09 | $44,96 | -2,01 % | $45,55 | $45,70 | $44,77 | 2,84M |
| 2026-09-08 | $45,88 | -1,50 % | $46,49 | $47,48 | $45,72 | 3,89M |
| 2026-09-04 | $46,58 | +0,74 % | $45,88 | $46,85 | $45,25 | 2,81M |
| 2026-09-03 | $46,24 | -3,93 % | $48,40 | $48,67 | $46,10 | 4,97M |
| 2026-09-02 | $48,13 | +3,93 % | $46,11 | $48,29 | $45,88 | 4,40M |
| 2026-09-01 | $46,31 | -5,22 % | $48,13 | $48,51 | $45,60 | 7,24M |
| 2026-08-31 | $48,86 | -2,10 % | $49,60 | $50,13 | $48,61 | 2,97M |
| 2026-08-28 | $49,91 | -1,58 % | $51,25 | $51,72 | $49,84 | 2,61M |
| 2026-08-27 | $50,71 | -1,02 % | $51,66 | $51,83 | $50,50 | 2,46M |
| 2026-08-26 | $51,23 | +0,29 % | $50,89 | $51,29 | $49,91 | 3,05M |
| 2026-08-25 | $51,08 | -1,67 % | $51,85 | $52,57 | $50,73 | 4,00M |
| 2026-08-24 | $51,95 | +4,17 % | $50,48 | $52,27 | $50,34 | 4,20M |
| 2026-08-21 | $49,87 | +1,01 % | $49,36 | $49,97 | $48,91 | 2,57M |
| 2026-08-20 | $49,37 | -1,79 % | $50,20 | $50,25 | $48,65 | 3,77M |
| 2026-08-19 | $50,27 | +3,78 % | $48,25 | $51,18 | $48,07 | 4,46M |
| 2026-08-18 | $48,44 | -3,93 % | $49,89 | $50,24 | $48,37 | 5,51M |
| 2026-08-17 | $50,42 | -3,08 % | $52,00 | $52,00 | $49,79 | 4,80M |
| 2026-08-14 | $52,02 | +1,74 % | $51,23 | $52,55 | $51,20 | 3,58M |
| 2026-08-13 | $51,13 | +0,22 % | $51,42 | $52,79 | $50,87 | 3,54M |
| 2026-08-12 | $51,02 | +2,93 % | $50,00 | $51,48 | $49,72 | 4,29M |
| 2026-08-11 | $49,57 | -3,35 % | $51,64 | $52,02 | $49,50 | 4,46M |
| 2026-08-10 | $51,29 | -3,24 % | $52,85 | $53,24 | $50,98 | 5,33M |
| 2026-08-07 | $53,01 | -0,60 % | $53,85 | $53,95 | $52,21 | 7,22M |
| 2026-08-06 | $53,33 | -18,79 % | $56,46 | $56,46 | $53,01 | 16,10M |
| 2026-08-05 | $65,67 | +2,43 % | $65,19 | $66,47 | $64,56 | 3,88M |
| 2026-08-04 | $64,11 | -1,34 % | $65,45 | $65,51 | $63,91 | 3,58M |
| 2026-08-03 | $64,98 | -1,29 % | $67,15 | $68,20 | $64,39 | 3,12M |
| 2026-07-31 | $65,83 | +0,61 % | $65,69 | $67,02 | $65,45 | 2,00M |
| 2026-07-30 | $65,43 | +1,27 % | $65,77 | $67,24 | $64,68 | 2,17M |
| 2026-07-29 | $64,61 | -0,09 % | $64,08 | $66,49 | $64,00 | 3,48M |
| 2026-07-28 | $64,67 | -1,57 % | $64,81 | $66,21 | $64,18 | 2,38M |
| 2026-07-27 | $65,70 | +2,66 % | $65,51 | $66,21 | $64,51 | 3,06M |
| 2026-07-24 | $64,00 | +0,02 % | $64,24 | $65,50 | $62,92 | 1,59M |
| 2026-07-23 | $63,99 | -1,48 % | $64,00 | $64,93 | $63,24 | 1,64M |
| 2026-07-22 | $64,95 | -1,78 % | $65,75 | $66,46 | $64,30 | 1,86M |
| 2026-07-21 | $66,13 | -0,18 % | $66,78 | $68,22 | $66,05 | 2,43M |
| 2026-07-20 | $66,25 | -3,09 % | $69,09 | $69,87 | $65,76 | 2,45M |
| 2026-07-17 | $68,36 | +4,61 % | $66,36 | $69,39 | $65,85 | 3,06M |
| 2026-07-16 | $65,35 | +2,33 % | $63,30 | $65,61 | $63,27 | 1,77M |
| 2026-07-15 | $63,86 | -0,30 % | $64,30 | $66,91 | $63,64 | 2,85M |
| 2026-07-14 | $64,05 | -3,63 % | $67,27 | $67,96 | $64,00 | 2,86M |
| 2026-07-13 | $66,46 | -1,63 % | $68,00 | $68,29 | $66,09 | 2,58M |
| 2026-07-10 | $67,56 | +2,93 % | $65,86 | $67,94 | $65,27 | 2,05M |
| 2026-07-09 | $65,64 | +1,09 % | $64,72 | $66,54 | $64,22 | 3,12M |
| 2026-07-08 | $64,93 | -2,04 % | $65,12 | $65,72 | $62,40 | 3,64M |
| 2026-07-07 | $66,28 | -2,66 % | $67,63 | $68,68 | $65,20 | 3,37M |
| 2026-07-06 | $68,09 | -5,64 % | $72,36 | $72,75 | $67,83 | 3,39M |
| 2026-07-02 | $72,16 | -1,57 % | $73,71 | $74,02 | $71,22 | 3,09M |
| 2026-07-01 | $73,31 | +2,09 % | $72,76 | $73,67 | $71,83 | 2,85M |
| 2026-06-30 | $71,81 | +0,17 % | $71,49 | $73,03 | $70,50 | 2,65M |
| 2026-06-29 | $71,69 | -0,22 % | $72,00 | $73,77 | $70,57 | 3,63M |
| 2026-06-26 | $71,85 | +7,88 % | $65,88 | $71,94 | $65,77 | 5,30M |
| 2026-06-25 | $66,60 | -0,82 % | $66,95 | $68,17 | $65,77 | 3,70M |
| 2026-06-24 | $67,15 | -0,43 % | $66,96 | $68,70 | $66,63 | 2,87M |
| 2026-06-23 | $67,44 | +0,61 % | $65,84 | $68,55 | $65,04 | 2,41M |
| 2026-06-22 | $67,03 | -5,22 % | $71,00 | $71,53 | $66,90 | 3,42M |
| 2026-06-18 | $70,72 | +7,61 % | $67,04 | $71,72 | $66,87 | 5,78M |
| 2026-06-17 | $65,72 | -0,47 % | $65,79 | $68,00 | $65,55 | 2,99M |
| 2026-06-16 | $66,03 | -0,72 % | $66,75 | $67,98 | $65,81 | 2,81M |
| 2026-06-15 | $66,51 | +0,94 % | $67,05 | $68,50 | $66,41 | 3,79M |
| 2026-06-12 | $65,89 | +1,32 % | $65,00 | $66,74 | $64,07 | 4,83M |
| 2026-06-11 | $65,03 | +7,88 % | $60,68 | $65,15 | $59,47 | 5,96M |
| 2026-06-10 | $60,28 | +4,31 % | $57,92 | $61,31 | $56,98 | 6,71M |
| 2026-06-09 | $57,79 | +2,74 % | $56,42 | $58,64 | $55,76 | 3,42M |
| 2026-06-08 | $56,25 | +1,31 % | $55,11 | $57,27 | $54,00 | 2,24M |
| 2026-06-05 | $55,52 | -0,72 % | $56,00 | $56,58 | $54,51 | 2,35M |
| 2026-06-04 | $55,92 | -1,20 % | $56,83 | $58,50 | $55,15 | 3,37M |
| 2026-06-03 | $56,60 | -2,18 % | $56,85 | $57,01 | $54,96 | 2,85M |
| 2026-06-02 | $57,86 | -1,75 % | $57,47 | $58,76 | $56,70 | 2,49M |
| 2026-06-01 | $58,89 | +1,53 % | $57,40 | $58,93 | $57,35 | 2,95M |
| 2026-05-29 | $58,00 | +2,55 % | $56,56 | $58,78 | $56,18 | 3,80M |
| 2026-05-28 | $56,56 | +1,16 % | $55,10 | $56,79 | $54,80 | 2,79M |
| 2026-05-27 | $55,91 | +4,37 % | $54,44 | $56,60 | $54,30 | 3,85M |
| 2026-05-26 | $53,57 | +2,78 % | $52,11 | $53,67 | $52,08 | 3,19M |