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 | $31,95 | +2,67 % | $31,03 | $32,11 | $30,95 | 1,77M |
| 2026-09-29 | $31,12 | -0,54 % | $31,30 | $31,68 | $30,75 | 3,23M |
| 2026-09-28 | $31,29 | -0,48 % | $31,00 | $31,32 | $30,36 | 2,22M |
| 2026-09-25 | $31,44 | -1,44 % | $31,72 | $32,18 | $31,38 | 1,89M |
| 2026-09-24 | $31,90 | -2,51 % | $32,80 | $32,80 | $31,72 | 1,68M |
| 2026-09-23 | $32,72 | +2,70 % | $31,89 | $33,05 | $31,63 | 3,11M |
| 2026-09-22 | $31,86 | -0,31 % | $32,51 | $32,69 | $31,40 | 2,65M |
| 2026-09-21 | $31,96 | -1,90 % | $32,52 | $32,88 | $31,87 | 3,02M |
| 2026-09-18 | $32,58 | +3,72 % | $31,50 | $32,82 | $31,19 | 9,47M |
| 2026-09-17 | $31,41 | +1,00 % | $31,01 | $31,44 | $30,70 | 1,78M |
| 2026-09-16 | $31,10 | -2,45 % | $31,65 | $31,74 | $30,66 | 2,83M |
| 2026-09-15 | $31,88 | +0,57 % | $31,65 | $32,10 | $31,24 | 4,19M |
| 2026-09-14 | $31,70 | +2,36 % | $31,88 | $32,35 | $31,50 | 2,42M |
| 2026-09-11 | $30,97 | -0,10 % | $30,97 | $31,27 | $30,61 | 1,83M |
| 2026-09-10 | $31,00 | -3,16 % | $32,01 | $32,31 | $30,87 | 2,55M |
| 2026-09-09 | $32,01 | -2,53 % | $32,73 | $32,86 | $31,61 | 2,31M |
| 2026-09-08 | $32,84 | -2,58 % | $33,32 | $33,68 | $32,50 | 2,47M |
| 2026-09-04 | $33,71 | -5,28 % | $35,24 | $35,28 | $33,06 | 2,63M |
| 2026-09-03 | $35,59 | +1,34 % | $35,70 | $36,49 | $35,45 | 1,54M |
| 2026-09-02 | $35,12 | -1,40 % | $35,56 | $35,84 | $34,98 | 1,15M |
| 2026-09-01 | $35,62 | -3,07 % | $36,31 | $36,67 | $35,51 | 1,59M |
| 2026-08-31 | $36,75 | -1,47 % | $37,10 | $37,42 | $36,72 | 2,12M |
| 2026-08-28 | $37,30 | -0,82 % | $37,48 | $38,00 | $36,95 | 2,43M |
| 2026-08-27 | $37,61 | +1,81 % | $37,49 | $38,43 | $37,36 | 2,50M |
| 2026-08-26 | $36,94 | +0,11 % | $36,24 | $37,31 | $36,24 | 1,66M |
| 2026-08-25 | $36,90 | -2,07 % | $37,08 | $37,79 | $36,57 | 2,06M |
| 2026-08-24 | $37,68 | +1,62 % | $37,15 | $37,95 | $36,82 | 2,09M |
| 2026-08-21 | $37,08 | +1,87 % | $36,40 | $37,33 | $35,79 | 1,66M |
| 2026-08-20 | $36,40 | +1,34 % | $35,94 | $36,51 | $35,19 | 2,34M |
| 2026-08-19 | $35,92 | +3,70 % | $34,71 | $36,35 | $34,60 | 2,48M |
| 2026-08-18 | $34,64 | -0,29 % | $35,19 | $35,56 | $34,56 | 1,56M |
| 2026-08-17 | $34,74 | -4,14 % | $35,54 | $35,78 | $34,63 | 1,83M |
| 2026-08-14 | $36,24 | -0,88 % | $36,84 | $37,10 | $35,77 | 2,74M |
| 2026-08-13 | $36,56 | +2,32 % | $35,78 | $36,99 | $34,33 | 3,14M |
| 2026-08-12 | $35,73 | -1,43 % | $36,22 | $36,65 | $35,33 | 2,84M |
| 2026-08-11 | $36,25 | +2,66 % | $34,95 | $36,27 | $34,89 | 3,06M |
| 2026-08-10 | $35,31 | +0,28 % | $35,03 | $35,88 | $34,75 | 2,02M |
| 2026-08-07 | $35,21 | -0,42 % | $36,05 | $36,28 | $34,91 | 3,06M |
| 2026-08-06 | $35,36 | -1,89 % | $34,02 | $35,82 | $33,81 | 3,62M |
| 2026-08-05 | $36,04 | -0,11 % | $36,31 | $36,53 | $35,22 | 2,61M |
| 2026-08-04 | $36,08 | +0,53 % | $35,40 | $36,19 | $35,36 | 3,48M |
| 2026-08-03 | $35,89 | +1,27 % | $36,13 | $36,69 | $34,26 | 2,81M |
| 2026-07-31 | $35,44 | +0,65 % | $34,63 | $35,58 | $34,10 | 2,54M |
| 2026-07-30 | $35,21 | -4,73 % | $36,15 | $36,15 | $34,78 | 2,58M |
| 2026-07-29 | $36,96 | +3,12 % | $36,19 | $37,26 | $35,90 | 4,86M |
| 2026-07-28 | $35,84 | +6,32 % | $34,21 | $36,22 | $34,00 | 3,82M |
| 2026-07-27 | $33,71 | +7,36 % | $31,97 | $33,99 | $31,87 | 3,34M |
| 2026-07-24 | $31,40 | +4,25 % | $30,41 | $31,49 | $30,41 | 2,41M |
| 2026-07-23 | $30,12 | +1,28 % | $29,91 | $30,39 | $29,53 | 3,08M |
| 2026-07-22 | $29,74 | -4,86 % | $31,36 | $31,45 | $29,44 | 2,01M |
| 2026-07-21 | $31,26 | -3,37 % | $31,55 | $32,25 | $31,18 | 1,58M |
| 2026-07-20 | $32,35 | +0,03 % | $31,98 | $32,92 | $31,65 | 2,11M |
| 2026-07-17 | $32,34 | -2,33 % | $32,68 | $33,42 | $32,14 | 3,06M |
| 2026-07-16 | $33,11 | +4,98 % | $32,00 | $33,32 | $31,60 | 2,35M |
| 2026-07-15 | $31,54 | +1,25 % | $31,50 | $32,71 | $31,20 | 2,85M |
| 2026-07-14 | $31,15 | -1,89 % | $30,63 | $31,98 | $30,51 | 2,77M |
| 2026-07-13 | $31,75 | +0,25 % | $31,72 | $32,43 | $31,51 | 1,87M |
| 2026-07-10 | $31,67 | +0,19 % | $32,40 | $32,44 | $31,17 | 1,38M |
| 2026-07-09 | $31,61 | -0,13 % | $30,83 | $31,77 | $30,57 | 2,19M |
| 2026-07-08 | $31,65 | -2,44 % | $32,09 | $32,09 | $31,49 | 2,31M |
| 2026-07-07 | $32,44 | -0,49 % | $33,37 | $33,75 | $32,41 | 2,80M |
| 2026-07-06 | $32,60 | +1,05 % | $31,79 | $32,80 | $31,41 | 3,13M |
| 2026-07-02 | $32,26 | +3,13 % | $31,15 | $32,51 | $31,10 | 3,93M |
| 2026-07-01 | $31,28 | +4,65 % | $30,45 | $31,86 | $30,45 | 3,34M |
| 2026-06-30 | $29,89 | +0,57 % | $29,51 | $30,00 | $29,25 | 4,38M |
| 2026-06-29 | $29,72 | -0,93 % | $30,50 | $30,59 | $29,30 | 2,43M |
| 2026-06-26 | $30,00 | +4,49 % | $28,64 | $30,15 | $28,64 | 7,63M |
| 2026-06-25 | $28,71 | +0,17 % | $28,31 | $29,20 | $28,08 | 4,20M |
| 2026-06-24 | $28,66 | +0,84 % | $28,28 | $29,05 | $28,17 | 4,63M |
| 2026-06-23 | $28,42 | -1,56 % | $29,37 | $29,65 | $28,37 | 3,49M |
| 2026-06-22 | $28,87 | -1,74 % | $28,94 | $29,37 | $28,42 | 3,53M |
| 2026-06-18 | $29,38 | +0,14 % | $29,24 | $29,54 | $28,42 | 7,24M |
| 2026-06-17 | $29,34 | -2,75 % | $29,73 | $30,59 | $29,23 | 4,15M |
| 2026-06-16 | $30,17 | -1,18 % | $30,41 | $30,95 | $29,88 | 3,74M |
| 2026-06-15 | $30,53 | -0,46 % | $30,65 | $31,26 | $30,32 | 4,13M |
| 2026-06-12 | $30,67 | +0,33 % | $30,43 | $30,99 | $29,45 | 5,98M |
| 2026-06-11 | $30,57 | -5,79 % | $32,24 | $32,38 | $30,28 | 2,69M |
| 2026-06-10 | $32,45 | -1,99 % | $32,35 | $33,36 | $32,23 | 1,75M |
| 2026-06-09 | $33,11 | +0,27 % | $32,53 | $33,31 | $32,21 | 2,12M |
| 2026-06-08 | $33,02 | +0,27 % | $32,71 | $33,52 | $32,31 | 3,35M |
| 2026-06-05 | $32,93 | -0,39 % | $33,11 | $33,54 | $32,22 | 2,60M |
| 2026-06-04 | $33,06 | +1,35 % | $33,36 | $33,96 | $32,96 | 2,57M |
| 2026-06-03 | $32,62 | -4,06 % | $33,76 | $33,76 | $32,35 | 2,18M |
| 2026-06-02 | $34,00 | -3,52 % | $34,14 | $34,42 | $33,11 | 2,65M |
| 2026-06-01 | $35,24 | +7,97 % | $33,78 | $35,34 | $33,13 | 3,24M |
| 2026-05-29 | $32,64 | +1,37 % | $32,14 | $32,74 | $31,65 | 3,02M |
| 2026-05-28 | $32,20 | +0,44 % | $32,05 | $32,55 | $31,75 | 2,45M |
| 2026-05-27 | $32,06 | -2,08 % | $32,50 | $33,10 | $32,01 | 2,20M |
| 2026-05-26 | $32,74 | -1,27 % | $32,66 | $33,11 | $32,48 | 2,64M |
| 2026-05-22 | $33,16 | -0,54 % | $33,55 | $34,30 | $32,82 | 1,90M |