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 | $38,75 | -2,52 % | $40,82 | $41,00 | $37,50 | 11,60K |
| 2026-09-30 | $39,75 | -1,73 % | $40,22 | $42,00 | $37,72 | 110,00K |
| 2026-09-29 | $40,45 | -6,97 % | $42,60 | $42,60 | $37,01 | 186,80K |
| 2026-09-28 | $43,48 | -1,63 % | $44,25 | $45,90 | $43,10 | 67,50K |
| 2026-09-25 | $44,20 | -3,74 % | $46,25 | $48,00 | $43,50 | 158,40K |
| 2026-09-24 | $45,92 | -2,26 % | $45,10 | $48,00 | $44,16 | 102,60K |
| 2026-09-23 | $46,97 | -2,52 % | $47,10 | $48,90 | $42,00 | 127,30K |
| 2026-09-22 | $48,19 | +5,15 % | $46,99 | $49,98 | $45,50 | 121,20K |
| 2026-09-21 | $45,83 | -0,91 % | $47,20 | $52,91 | $44,80 | 76,80K |
| 2026-09-18 | $46,25 | +0,54 % | $46,02 | $46,49 | $43,70 | 33,80K |
| 2026-09-17 | $46,00 | -0,02 % | $46,25 | $48,11 | $45,13 | 27,20K |
| 2026-09-16 | $46,01 | +5,53 % | $44,20 | $47,84 | $42,97 | 40,00K |
| 2026-09-15 | $43,60 | +10,38 % | $39,70 | $44,22 | $39,49 | 117,10K |
| 2026-09-14 | $39,50 | 0,00 % | $39,29 | $41,75 | $39,00 | 17,20K |
| 2026-09-11 | $39,50 | +1,49 % | $39,69 | $41,93 | $38,04 | 39,10K |
| 2026-09-10 | $38,92 | +1,65 % | $38,80 | $39,00 | $37,50 | 11,10K |
| 2026-09-09 | $38,29 | +0,90 % | $38,00 | $39,00 | $38,00 | 12,70K |
| 2026-09-08 | $37,95 | +9,68 % | $33,30 | $45,25 | $30,93 | 172,90K |
| 2026-09-04 | $34,60 | +9,25 % | $32,01 | $35,48 | $31,89 | 124,80K |
| 2026-09-03 | $31,67 | +6,99 % | $30,10 | $36,00 | $29,25 | 91,80K |
| 2026-09-02 | $29,60 | +1,72 % | $28,59 | $29,73 | $28,59 | 33,60K |
| 2026-09-01 | $29,10 | -5,03 % | $30,64 | $32,00 | $29,02 | 34,30K |
| 2026-08-31 | $30,64 | +6,76 % | $28,90 | $32,00 | $27,99 | 37,00K |
| 2026-08-28 | $28,70 | -9,86 % | $30,72 | $32,50 | $28,31 | 53,50K |
| 2026-08-27 | $31,84 | +13,11 % | $28,90 | $35,10 | $28,84 | 125,20K |
| 2026-08-26 | $28,15 | -3,60 % | $29,15 | $31,24 | $28,00 | 170,00K |
| 2026-08-25 | $29,20 | +0,79 % | $28,88 | $29,54 | $28,65 | 278,60K |
| 2026-08-24 | $28,97 | -5,79 % | $30,49 | $32,55 | $28,01 | 34,30K |
| 2026-08-21 | $30,75 | -0,81 % | $31,98 | $33,50 | $29,62 | 51,50K |
| 2026-08-20 | $31,00 | +9,15 % | $28,59 | $32,92 | $28,43 | 17,90K |
| 2026-08-19 | $28,40 | -1,93 % | $30,41 | $30,75 | $28,32 | 26,30K |
| 2026-08-18 | $28,96 | +5,12 % | $27,25 | $31,04 | $27,25 | 42,60K |
| 2026-08-17 | $27,55 | -6,42 % | $29,49 | $38,90 | $25,00 | 119,80K |
| 2026-08-14 | $29,44 | +5,07 % | $28,15 | $31,25 | $28,07 | 117,70K |
| 2026-08-13 | $28,02 | -9,17 % | $30,09 | $30,09 | $27,60 | 121,10K |
| 2026-08-12 | $30,85 | +7,01 % | $27,96 | $32,00 | $27,96 | 151,50K |
| 2026-08-11 | $28,83 | +3,91 % | $27,99 | $29,25 | $27,00 | 91,60K |
| 2026-08-10 | $27,75 | +4,74 % | $28,50 | $32,97 | $26,49 | 216,90K |
| 2026-08-07 | $26,49 | +1,69 % | $26,98 | $27,90 | $25,60 | 18,60K |
| 2026-08-06 | $26,05 | +0,35 % | $24,48 | $26,05 | $22,54 | 42,10K |
| 2026-08-05 | $25,96 | +8,26 % | $22,49 | $26,97 | $22,49 | 42,80K |
| 2026-08-04 | $23,98 | +9,50 % | $22,19 | $23,98 | $22,00 | 39,50K |
| 2026-08-03 | $21,90 | -2,97 % | $22,57 | $23,88 | $21,30 | 112,20K |
| 2026-07-31 | $22,57 | +4,25 % | $22,18 | $22,69 | $22,18 | 23,60K |
| 2026-07-30 | $21,65 | -5,83 % | $23,16 | $23,16 | $20,52 | 120,20K |
| 2026-07-29 | $22,99 | -7,52 % | $24,49 | $26,01 | $22,99 | 118,60K |
| 2026-07-28 | $24,86 | +8,15 % | $22,97 | $25,50 | $22,97 | 55,80K |
| 2026-07-27 | $22,99 | +14,93 % | $21,27 | $23,00 | $20,97 | 43,70K |
| 2026-07-24 | $20,00 | -8,97 % | $20,99 | $22,80 | $19,92 | 178,40K |
| 2026-07-23 | $21,97 | +7,91 % | $22,32 | $23,60 | $19,92 | 34,70K |
| 2026-07-22 | $20,36 | +0,54 % | $19,52 | $20,93 | $19,52 | 13,90K |
| 2026-07-21 | $20,25 | -7,53 % | $20,54 | $23,01 | $19,00 | 172,40K |
| 2026-07-20 | $21,90 | -0,05 % | $22,52 | $23,31 | $21,51 | 38,00K |
| 2026-07-17 | $21,91 | +1,01 % | $22,49 | $23,08 | $21,69 | 33,10K |
| 2026-07-16 | $21,69 | +9,21 % | $19,14 | $23,40 | $19,14 | 46,00K |
| 2026-07-15 | $19,86 | +3,98 % | $20,53 | $23,40 | $19,35 | 99,60K |
| 2026-07-14 | $19,10 | +8,46 % | $18,76 | $19,10 | $18,61 | 16,70K |
| 2026-07-13 | $17,61 | -5,83 % | $18,51 | $18,51 | $16,05 | 36,00K |
| 2026-07-10 | $18,70 | +2,30 % | $18,90 | $19,60 | $17,60 | 10,00K |
| 2026-07-09 | $18,28 | -14,10 % | $20,77 | $22,76 | $18,00 | 55,10K |
| 2026-07-08 | $21,28 | +0,81 % | $21,09 | $22,11 | $20,49 | 93,20K |
| 2026-07-07 | $21,11 | -1,68 % | $22,00 | $22,00 | $20,30 | 28,90K |
| 2026-07-06 | $21,47 | -1,51 % | $21,57 | $23,01 | $20,45 | 103,10K |
| 2026-07-02 | $21,80 | +0,97 % | $21,19 | $27,45 | $21,19 | 54,00K |
| 2026-07-01 | $21,59 | -6,21 % | $24,05 | $24,05 | $21,59 | 13,80K |
| 2026-06-30 | $23,02 | +11,42 % | $21,19 | $24,94 | $21,19 | 57,60K |
| 2026-06-29 | $20,66 | -1,67 % | $20,71 | $21,66 | $20,66 | 4,30K |
| 2026-06-26 | $21,01 | +1,40 % | $21,40 | $22,02 | $20,88 | 30,10K |
| 2026-06-25 | $20,72 | -10,03 % | $24,21 | $27,00 | $20,05 | 24,50K |
| 2026-06-24 | $23,03 | +10,30 % | $20,52 | $26,50 | $20,21 | 70,20K |
| 2026-06-23 | $20,88 | +1,11 % | $19,72 | $20,88 | $19,50 | 31,30K |
| 2026-06-22 | $20,65 | +11,02 % | $19,00 | $20,94 | $19,00 | 27,50K |
| 2026-06-18 | $18,60 | +2,42 % | $18,30 | $18,60 | $18,00 | 23,40K |
| 2026-06-17 | $18,16 | +1,31 % | $18,09 | $19,10 | $18,03 | 228,30K |
| 2026-06-16 | $17,92 | -5,06 % | $18,32 | $18,68 | $17,20 | 19,20K |
| 2026-06-15 | $18,88 | +6,01 % | $18,50 | $19,00 | $18,35 | 21,20K |
| 2026-06-12 | $17,81 | +5,76 % | $18,00 | $19,00 | $17,81 | 15,70K |
| 2026-06-11 | $16,84 | +3,25 % | $16,21 | $17,43 | $16,21 | 37,80K |
| 2026-06-10 | $16,31 | +0,99 % | $16,25 | $16,51 | $16,17 | 13,10K |
| 2026-06-09 | $16,15 | +3,86 % | $16,49 | $16,50 | $15,89 | 41,50K |
| 2026-06-08 | $15,55 | -5,13 % | $16,00 | $16,50 | $15,55 | 10,70K |
| 2026-06-05 | $16,39 | 0,00 % | $16,39 | $16,39 | $16,39 | 0 |
| 2026-06-04 | $16,39 | -9,25 % | $17,70 | $17,80 | $16,04 | 17,30K |
| 2026-06-03 | $18,06 | -2,38 % | $17,90 | $20,00 | $17,80 | 16,90K |
| 2026-06-02 | $18,50 | -4,49 % | $19,70 | $19,75 | $18,50 | 12,30K |
| 2026-06-01 | $19,37 | +0,94 % | $21,50 | $21,50 | $19,01 | 19,30K |
| 2026-05-29 | $19,19 | +13,97 % | $17,03 | $26,00 | $16,00 | 60,50K |
| 2026-05-28 | $16,84 | +3,68 % | $16,33 | $17,05 | $16,33 | 9,90K |
| 2026-05-27 | $16,24 | +0,56 % | $15,80 | $16,30 | $15,50 | 10,90K |
| 2026-05-26 | $16,15 | +1,89 % | $15,71 | $19,78 | $15,71 | 13,30K |