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 | $29,27 | -6,05 % | $31,43 | $31,45 | $28,64 | 1,07M |
| 2026-09-30 | $31,16 | 0,00 % | $31,20 | $31,83 | $30,94 | 1,61M |
| 2026-09-29 | $31,16 | +1,14 % | $30,52 | $31,20 | $30,52 | 1,20M |
| 2026-09-28 | $30,81 | -1,57 % | $30,85 | $31,26 | $30,45 | 983,50K |
| 2026-09-25 | $31,30 | +1,00 % | $30,79 | $31,89 | $30,71 | 1,18M |
| 2026-09-24 | $30,99 | +1,37 % | $30,73 | $31,23 | $30,20 | 1,20M |
| 2026-09-23 | $30,57 | -4,29 % | $31,56 | $31,76 | $29,78 | 2,20M |
| 2026-09-22 | $31,94 | -3,71 % | $33,70 | $33,70 | $31,29 | 2,23M |
| 2026-09-21 | $33,17 | -0,12 % | $33,48 | $33,69 | $32,97 | 841,00K |
| 2026-09-18 | $33,21 | -1,60 % | $33,57 | $33,59 | $33,15 | 1,83M |
| 2026-09-17 | $33,75 | -2,74 % | $34,95 | $34,95 | $33,67 | 1,10M |
| 2026-09-16 | $34,70 | -0,86 % | $34,81 | $34,88 | $34,11 | 1,46M |
| 2026-09-15 | $35,00 | +0,20 % | $34,62 | $35,11 | $34,29 | 974,40K |
| 2026-09-14 | $34,93 | +1,47 % | $34,94 | $35,43 | $34,21 | 945,40K |
| 2026-09-11 | $34,42 | +3,38 % | $33,65 | $34,69 | $33,64 | 1,17M |
| 2026-09-10 | $33,30 | +2,52 % | $32,38 | $33,58 | $32,23 | 833,90K |
| 2026-09-09 | $32,48 | -0,88 % | $32,58 | $33,11 | $32,15 | 1,06M |
| 2026-09-08 | $32,77 | -2,87 % | $33,28 | $33,51 | $32,46 | 914,20K |
| 2026-09-04 | $33,74 | -1,43 % | $33,60 | $34,03 | $32,93 | 984,80K |
| 2026-09-03 | $34,23 | -1,16 % | $34,57 | $35,42 | $34,05 | 741,10K |
| 2026-09-02 | $34,63 | -0,40 % | $34,66 | $35,23 | $34,19 | 720,40K |
| 2026-09-01 | $34,77 | -2,50 % | $35,20 | $35,64 | $34,63 | 756,30K |
| 2026-08-31 | $35,66 | -2,46 % | $36,56 | $36,56 | $35,28 | 1,28M |
| 2026-08-28 | $36,56 | +0,55 % | $36,50 | $37,43 | $36,34 | 541,70K |
| 2026-08-27 | $36,36 | +0,44 % | $36,16 | $36,96 | $35,87 | 568,20K |
| 2026-08-26 | $36,20 | -0,69 % | $36,39 | $36,77 | $35,98 | 837,40K |
| 2026-08-25 | $36,45 | -2,04 % | $37,24 | $37,53 | $36,36 | 594,30K |
| 2026-08-24 | $37,21 | +0,98 % | $36,92 | $37,75 | $36,74 | 634,50K |
| 2026-08-21 | $36,85 | -0,11 % | $37,01 | $37,15 | $36,40 | 664,10K |
| 2026-08-20 | $36,89 | -0,40 % | $36,71 | $37,29 | $36,28 | 539,70K |
| 2026-08-19 | $37,04 | +2,26 % | $36,27 | $37,19 | $36,24 | 764,40K |
| 2026-08-18 | $36,22 | +1,26 % | $35,80 | $36,91 | $35,72 | 766,00K |
| 2026-08-17 | $35,77 | -4,46 % | $37,00 | $37,33 | $35,62 | 755,10K |
| 2026-08-14 | $37,44 | -1,32 % | $38,00 | $38,25 | $37,04 | 725,20K |
| 2026-08-13 | $37,94 | +2,87 % | $37,00 | $38,20 | $36,99 | 990,60K |
| 2026-08-12 | $36,88 | +1,93 % | $36,05 | $36,96 | $35,95 | 751,00K |
| 2026-08-11 | $36,18 | -3,75 % | $36,81 | $37,30 | $36,05 | 1,09M |
| 2026-08-10 | $37,59 | -3,58 % | $38,46 | $38,66 | $36,47 | 1,05M |
| 2026-08-07 | $38,99 | +7,16 % | $40,00 | $41,22 | $37,92 | 2,18M |
| 2026-08-06 | $36,38 | -0,08 % | $35,74 | $36,49 | $35,33 | 1,23M |
| 2026-08-05 | $36,41 | -1,65 % | $36,69 | $36,91 | $36,21 | 880,60K |
| 2026-08-04 | $37,02 | +0,24 % | $36,34 | $37,99 | $36,34 | 782,90K |
| 2026-08-03 | $36,93 | +1,90 % | $36,55 | $37,51 | $36,55 | 940,30K |
| 2026-07-31 | $36,24 | +0,67 % | $35,70 | $36,33 | $35,34 | 650,00K |
| 2026-07-30 | $36,00 | -2,89 % | $36,48 | $36,68 | $34,55 | 957,30K |
| 2026-07-29 | $37,07 | +1,78 % | $36,29 | $37,78 | $35,61 | 1,23M |
| 2026-07-28 | $36,42 | +4,18 % | $35,49 | $36,51 | $35,01 | 1,05M |
| 2026-07-27 | $34,96 | +4,76 % | $33,85 | $35,38 | $33,63 | 608,20K |
| 2026-07-24 | $33,37 | +1,24 % | $33,39 | $33,88 | $33,24 | 782,10K |
| 2026-07-23 | $32,96 | -2,11 % | $33,17 | $33,33 | $32,60 | 1,10M |
| 2026-07-22 | $33,67 | -3,96 % | $34,73 | $35,20 | $33,51 | 842,00K |
| 2026-07-21 | $35,06 | -0,28 % | $35,15 | $35,47 | $34,86 | 834,70K |
| 2026-07-20 | $35,16 | +0,46 % | $35,22 | $35,83 | $34,40 | 1,12M |
| 2026-07-17 | $35,00 | -2,83 % | $35,54 | $35,97 | $34,87 | 1,38M |
| 2026-07-16 | $36,02 | +1,01 % | $35,82 | $36,52 | $35,60 | 1,36M |
| 2026-07-15 | $35,66 | +4,73 % | $33,99 | $35,81 | $33,99 | 978,50K |
| 2026-07-14 | $34,05 | +0,89 % | $33,43 | $34,20 | $33,16 | 794,90K |
| 2026-07-13 | $33,75 | -1,26 % | $34,18 | $34,47 | $32,47 | 1,91M |
| 2026-07-10 | $34,18 | -0,93 % | $34,88 | $35,39 | $33,76 | 925,40K |
| 2026-07-09 | $34,50 | +0,91 % | $33,68 | $34,97 | $33,44 | 1,20M |
| 2026-07-08 | $34,19 | -2,09 % | $34,95 | $34,95 | $33,80 | 1,12M |
| 2026-07-07 | $34,92 | -2,08 % | $36,29 | $36,49 | $34,73 | 2,43M |
| 2026-07-06 | $35,66 | -1,60 % | $35,85 | $36,24 | $35,50 | 1,19M |
| 2026-07-02 | $36,24 | +3,13 % | $35,03 | $36,35 | $35,03 | 1,15M |
| 2026-07-01 | $35,14 | +3,08 % | $34,31 | $35,69 | $34,31 | 1,60M |
| 2026-06-30 | $34,09 | +0,26 % | $33,83 | $34,18 | $33,29 | 1,06M |
| 2026-06-29 | $34,00 | +2,94 % | $33,03 | $34,32 | $32,90 | 1,47M |
| 2026-06-26 | $33,03 | +6,45 % | $31,14 | $33,42 | $30,86 | 3,09M |
| 2026-06-25 | $31,03 | -0,54 % | $30,94 | $31,74 | $30,74 | 915,40K |
| 2026-06-24 | $31,20 | +2,50 % | $30,47 | $31,51 | $30,40 | 1,08M |
| 2026-06-23 | $30,44 | +1,20 % | $30,40 | $31,03 | $30,20 | 1,17M |
| 2026-06-22 | $30,08 | +0,20 % | $29,75 | $30,79 | $29,38 | 1,38M |
| 2026-06-18 | $30,02 | +2,25 % | $29,43 | $30,58 | $28,85 | 2,62M |
| 2026-06-17 | $29,36 | -1,41 % | $29,44 | $29,94 | $29,08 | 1,52M |
| 2026-06-16 | $29,78 | +6,59 % | $28,03 | $30,62 | $27,99 | 2,19M |
| 2026-06-15 | $27,94 | +2,83 % | $27,24 | $28,43 | $27,08 | 1,17M |
| 2026-06-12 | $27,17 | -1,84 % | $28,02 | $28,05 | $27,02 | 1,07M |
| 2026-06-11 | $27,68 | -1,49 % | $27,91 | $28,00 | $27,22 | 965,80K |
| 2026-06-10 | $28,10 | -0,57 % | $27,98 | $28,64 | $27,72 | 1,26M |
| 2026-06-09 | $28,26 | +2,73 % | $27,59 | $28,60 | $27,49 | 1,17M |
| 2026-06-08 | $27,51 | +0,33 % | $27,42 | $27,57 | $26,93 | 1,05M |
| 2026-06-05 | $27,42 | +0,18 % | $27,65 | $28,11 | $27,04 | 775,40K |
| 2026-06-04 | $27,37 | +0,44 % | $27,88 | $28,49 | $27,34 | 1,01M |
| 2026-06-03 | $27,25 | -4,85 % | $28,48 | $28,68 | $26,78 | 2,75M |
| 2026-06-02 | $28,64 | -3,67 % | $29,52 | $29,72 | $28,50 | 1,41M |
| 2026-06-01 | $29,73 | -0,44 % | $29,86 | $30,23 | $29,03 | 1,40M |
| 2026-05-29 | $29,86 | -1,61 % | $30,46 | $30,77 | $29,84 | 2,41M |
| 2026-05-28 | $30,35 | +5,02 % | $28,92 | $30,37 | $28,64 | 1,68M |
| 2026-05-27 | $28,90 | +3,99 % | $27,79 | $29,32 | $27,79 | 2,97M |
| 2026-05-26 | $27,79 | -1,59 % | $28,03 | $28,43 | $27,64 | 1,76M |