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