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 | $52,62 | +0,27 % | $53,28 | $53,80 | $52,06 | 933,30K |
| 2026-09-29 | $52,48 | -2,33 % | $54,06 | $55,62 | $51,96 | 831,00K |
| 2026-09-28 | $53,73 | +3,71 % | $52,25 | $54,55 | $52,14 | 1,25M |
| 2026-09-25 | $51,81 | -0,06 % | $52,39 | $52,68 | $50,19 | 1,17M |
| 2026-09-24 | $51,84 | +9,09 % | $46,88 | $51,98 | $46,88 | 2,01M |
| 2026-09-23 | $47,52 | +4,49 % | $47,57 | $49,16 | $44,52 | 2,84M |
| 2026-09-22 | $45,48 | +1,36 % | $45,50 | $46,75 | $45,14 | 1,45M |
| 2026-09-21 | $44,87 | -0,42 % | $45,85 | $46,29 | $44,17 | 1,64M |
| 2026-09-18 | $45,06 | +2,97 % | $43,70 | $45,15 | $43,70 | 1,20M |
| 2026-09-17 | $43,76 | +1,25 % | $43,72 | $44,11 | $42,87 | 924,90K |
| 2026-09-16 | $43,22 | -4,27 % | $45,14 | $45,94 | $43,20 | 1,33M |
| 2026-09-15 | $45,15 | -10,65 % | $49,63 | $49,70 | $44,99 | 1,36M |
| 2026-09-14 | $50,53 | +2,12 % | $49,52 | $50,96 | $49,52 | 678,50K |
| 2026-09-11 | $49,48 | +0,08 % | $49,85 | $50,14 | $48,68 | 695,10K |
| 2026-09-10 | $49,44 | -3,34 % | $50,92 | $51,58 | $48,66 | 902,10K |
| 2026-09-09 | $51,15 | -3,05 % | $52,50 | $52,67 | $50,79 | 1,16M |
| 2026-09-08 | $52,76 | -3,53 % | $54,74 | $55,00 | $52,45 | 683,20K |
| 2026-09-04 | $54,69 | +1,18 % | $53,95 | $55,03 | $53,57 | 736,20K |
| 2026-09-03 | $54,05 | -1,37 % | $55,00 | $55,04 | $52,85 | 718,50K |
| 2026-09-02 | $54,80 | +1,11 % | $54,45 | $55,66 | $53,20 | 652,10K |
| 2026-09-01 | $54,20 | -1,88 % | $54,14 | $55,33 | $53,27 | 972,50K |
| 2026-08-31 | $55,24 | -0,75 % | $55,34 | $57,20 | $54,57 | 1,05M |
| 2026-08-28 | $55,66 | +1,07 % | $55,04 | $56,96 | $55,04 | 720,50K |
| 2026-08-27 | $55,07 | -5,96 % | $57,72 | $57,72 | $54,98 | 823,80K |
| 2026-08-26 | $58,56 | +0,50 % | $58,51 | $58,76 | $57,26 | 665,10K |
| 2026-08-25 | $58,27 | +0,43 % | $58,25 | $58,78 | $56,78 | 653,30K |
| 2026-08-24 | $58,02 | +0,64 % | $57,50 | $58,10 | $56,52 | 870,10K |
| 2026-08-21 | $57,65 | +4,57 % | $55,35 | $57,78 | $55,15 | 546,70K |
| 2026-08-20 | $55,13 | -1,68 % | $55,56 | $55,98 | $54,15 | 546,80K |
| 2026-08-19 | $56,07 | -3,63 % | $57,90 | $59,46 | $55,85 | 665,70K |
| 2026-08-18 | $58,18 | -1,46 % | $58,96 | $59,30 | $57,22 | 593,00K |
| 2026-08-17 | $59,04 | +1,92 % | $57,25 | $59,67 | $56,11 | 911,40K |
| 2026-08-14 | $57,93 | -0,80 % | $57,77 | $58,58 | $56,39 | 739,60K |
| 2026-08-13 | $58,40 | -0,58 % | $59,23 | $60,26 | $57,86 | 671,40K |
| 2026-08-12 | $58,74 | +4,84 % | $56,32 | $58,83 | $56,06 | 789,60K |
| 2026-08-11 | $56,03 | -0,12 % | $55,50 | $56,96 | $55,27 | 678,60K |
| 2026-08-10 | $56,10 | -2,92 % | $57,03 | $57,90 | $55,27 | 1,04M |
| 2026-08-07 | $57,79 | -0,74 % | $57,37 | $58,67 | $56,94 | 469,00K |
| 2026-08-06 | $58,22 | -0,90 % | $58,26 | $59,27 | $57,08 | 545,50K |
| 2026-08-05 | $58,75 | +2,85 % | $57,68 | $58,92 | $57,57 | 673,90K |
| 2026-08-04 | $57,12 | -1,14 % | $57,18 | $58,32 | $56,20 | 844,80K |
| 2026-08-03 | $57,78 | +2,46 % | $57,50 | $59,67 | $57,25 | 1,26M |
| 2026-07-31 | $56,39 | -1,21 % | $57,23 | $57,43 | $55,89 | 562,40K |
| 2026-07-30 | $57,08 | +0,94 % | $56,50 | $57,43 | $55,25 | 704,10K |
| 2026-07-29 | $56,55 | +5,09 % | $54,09 | $56,94 | $54,09 | 1,14M |
| 2026-07-28 | $53,81 | +2,63 % | $52,73 | $54,00 | $51,15 | 858,50K |
| 2026-07-27 | $52,43 | -2,38 % | $52,27 | $53,42 | $50,20 | 1,55M |
| 2026-07-24 | $53,71 | +3,65 % | $51,53 | $54,55 | $51,53 | 816,20K |
| 2026-07-23 | $51,82 | -2,54 % | $52,37 | $52,38 | $51,05 | 619,60K |
| 2026-07-22 | $53,17 | -1,35 % | $54,90 | $55,75 | $52,87 | 708,20K |
| 2026-07-21 | $53,90 | +0,92 % | $54,85 | $55,58 | $51,57 | 1,33M |
| 2026-07-20 | $53,41 | -0,37 % | $54,00 | $54,71 | $52,18 | 1,25M |
| 2026-07-17 | $53,61 | +5,01 % | $50,82 | $53,66 | $50,82 | 772,50K |
| 2026-07-16 | $51,05 | -1,07 % | $51,93 | $52,77 | $50,54 | 739,40K |
| 2026-07-15 | $51,60 | -3,30 % | $52,78 | $54,00 | $51,50 | 808,60K |
| 2026-07-14 | $53,36 | +1,93 % | $52,53 | $53,57 | $51,73 | 987,40K |
| 2026-07-13 | $52,35 | +3,83 % | $50,89 | $52,37 | $50,52 | 825,10K |
| 2026-07-10 | $50,42 | +1,84 % | $49,67 | $53,20 | $49,49 | 1,23M |
| 2026-07-09 | $49,51 | +1,91 % | $48,62 | $49,89 | $47,87 | 873,50K |
| 2026-07-08 | $48,58 | -1,86 % | $49,04 | $49,04 | $47,07 | 1,21M |
| 2026-07-07 | $49,50 | -2,12 % | $50,70 | $51,41 | $48,99 | 898,50K |
| 2026-07-06 | $50,57 | -5,48 % | $53,50 | $54,35 | $50,52 | 926,90K |
| 2026-07-02 | $53,50 | -2,90 % | $55,20 | $55,20 | $51,93 | 913,20K |
| 2026-07-01 | $55,10 | +3,38 % | $53,02 | $55,15 | $52,92 | 1,61M |
| 2026-06-30 | $53,30 | -1,19 % | $53,94 | $54,74 | $52,89 | 985,90K |
| 2026-06-29 | $53,94 | +2,06 % | $51,76 | $54,24 | $51,50 | 1,08M |
| 2026-06-26 | $52,85 | +9,37 % | $48,08 | $53,45 | $48,08 | 2,69M |
| 2026-06-25 | $48,32 | -0,12 % | $48,69 | $49,49 | $47,38 | 737,60K |
| 2026-06-24 | $48,38 | +4,13 % | $47,16 | $48,58 | $46,71 | 860,60K |
| 2026-06-23 | $46,46 | +0,74 % | $46,17 | $47,29 | $45,44 | 888,10K |
| 2026-06-22 | $46,12 | -2,58 % | $47,98 | $48,43 | $45,62 | 1,08M |
| 2026-06-18 | $47,34 | +7,89 % | $44,81 | $48,25 | $44,54 | 1,54M |
| 2026-06-17 | $43,88 | +0,30 % | $43,61 | $45,31 | $42,58 | 950,70K |
| 2026-06-16 | $43,75 | +0,60 % | $43,36 | $44,66 | $43,25 | 1,05M |
| 2026-06-15 | $43,49 | -6,85 % | $46,91 | $46,98 | $43,23 | 1,80M |
| 2026-06-12 | $46,69 | +2,62 % | $46,72 | $47,76 | $44,58 | 1,99M |
| 2026-06-11 | $45,50 | +2,27 % | $45,25 | $46,21 | $43,00 | 2,28M |
| 2026-06-10 | $44,49 | +22,56 % | $43,50 | $48,91 | $43,15 | 11,35M |
| 2026-06-09 | $36,30 | +6,11 % | $34,21 | $36,65 | $33,97 | 2,89M |
| 2026-06-08 | $34,21 | +2,00 % | $33,14 | $34,50 | $32,57 | 1,06M |
| 2026-06-05 | $33,54 | +1,64 % | $33,00 | $33,65 | $32,36 | 858,00K |
| 2026-06-04 | $33,00 | -0,36 % | $33,67 | $33,81 | $32,43 | 689,10K |
| 2026-06-03 | $33,12 | -3,07 % | $33,98 | $33,98 | $32,88 | 593,80K |
| 2026-06-02 | $34,17 | -2,54 % | $34,53 | $34,54 | $33,34 | 919,10K |
| 2026-06-01 | $35,06 | +3,67 % | $33,82 | $35,14 | $33,65 | 784,00K |
| 2026-05-29 | $33,82 | -1,17 % | $34,13 | $34,68 | $33,64 | 978,30K |
| 2026-05-28 | $34,22 | -1,01 % | $34,46 | $34,73 | $33,81 | 473,10K |
| 2026-05-27 | $34,57 | +3,78 % | $33,74 | $36,25 | $33,74 | 1,21M |
| 2026-05-26 | $33,31 | +2,84 % | $32,60 | $33,75 | $32,50 | 936,80K |
| 2026-05-22 | $32,39 | +1,89 % | $32,00 | $33,19 | $31,89 | 1,07M |