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 | $35,73 | +2,38 % | $34,96 | $35,82 | $34,58 | 94,10K |
| 2026-09-30 | $34,90 | +0,61 % | $35,16 | $35,68 | $34,71 | 92,60K |
| 2026-09-29 | $34,69 | +0,73 % | $34,17 | $34,81 | $33,61 | 132,00K |
| 2026-09-28 | $34,44 | -2,21 % | $34,64 | $34,86 | $33,86 | 138,60K |
| 2026-09-25 | $35,22 | -0,42 % | $35,49 | $35,83 | $34,91 | 82,70K |
| 2026-09-24 | $35,37 | -1,20 % | $35,75 | $35,98 | $35,04 | 70,00K |
| 2026-09-23 | $35,80 | -1,84 % | $36,24 | $36,33 | $35,31 | 94,90K |
| 2026-09-22 | $36,47 | +2,50 % | $36,14 | $36,47 | $34,98 | 103,30K |
| 2026-09-21 | $35,58 | +1,86 % | $35,13 | $35,78 | $34,36 | 101,40K |
| 2026-09-18 | $34,93 | -2,84 % | $35,89 | $35,89 | $34,78 | 361,90K |
| 2026-09-17 | $35,95 | -1,83 % | $36,70 | $37,01 | $35,93 | 97,60K |
| 2026-09-16 | $36,62 | -3,71 % | $37,83 | $37,88 | $36,51 | 148,10K |
| 2026-09-15 | $38,03 | +3,01 % | $36,72 | $38,57 | $36,03 | 190,30K |
| 2026-09-14 | $36,92 | +0,52 % | $36,81 | $37,96 | $36,74 | 133,40K |
| 2026-09-11 | $36,73 | +1,30 % | $36,56 | $37,71 | $36,36 | 118,30K |
| 2026-09-10 | $36,26 | -0,33 % | $35,90 | $36,58 | $35,52 | 147,10K |
| 2026-09-09 | $36,38 | +0,14 % | $36,13 | $36,93 | $35,69 | 143,20K |
| 2026-09-08 | $36,33 | +2,74 % | $34,99 | $36,47 | $34,20 | 173,50K |
| 2026-09-04 | $35,36 | +0,65 % | $34,75 | $35,68 | $34,30 | 136,40K |
| 2026-09-03 | $35,13 | +4,58 % | $34,18 | $35,93 | $34,18 | 152,60K |
| 2026-09-02 | $33,59 | -7,03 % | $36,13 | $36,93 | $33,30 | 389,60K |
| 2026-09-01 | $36,13 | -5,54 % | $37,68 | $38,28 | $36,03 | 252,50K |
| 2026-08-31 | $38,25 | +0,66 % | $37,72 | $38,57 | $37,07 | 177,60K |
| 2026-08-28 | $38,00 | -4,64 % | $39,83 | $39,92 | $37,76 | 180,10K |
| 2026-08-27 | $39,85 | +3,80 % | $38,77 | $40,98 | $38,12 | 190,90K |
| 2026-08-26 | $38,39 | -1,44 % | $38,88 | $39,21 | $38,08 | 142,30K |
| 2026-08-25 | $38,95 | +0,65 % | $38,67 | $39,22 | $38,10 | 172,80K |
| 2026-08-24 | $38,70 | -0,18 % | $38,88 | $39,19 | $38,03 | 174,80K |
| 2026-08-21 | $38,77 | +4,25 % | $37,64 | $39,20 | $37,22 | 323,40K |
| 2026-08-20 | $37,19 | -2,44 % | $37,56 | $37,78 | $36,88 | 227,20K |
| 2026-08-19 | $38,12 | +0,08 % | $37,68 | $38,27 | $36,96 | 220,80K |
| 2026-08-18 | $38,09 | +3,39 % | $37,24 | $38,91 | $37,24 | 208,60K |
| 2026-08-17 | $36,84 | -5,71 % | $38,25 | $38,54 | $36,50 | 216,30K |
| 2026-08-14 | $39,07 | -0,08 % | $39,09 | $39,33 | $37,96 | 147,80K |
| 2026-08-13 | $39,10 | +3,06 % | $38,24 | $39,11 | $37,25 | 139,20K |
| 2026-08-12 | $37,94 | +2,68 % | $36,59 | $38,22 | $36,00 | 200,40K |
| 2026-08-11 | $36,95 | -0,08 % | $36,85 | $37,69 | $36,23 | 135,70K |
| 2026-08-10 | $36,98 | +5,24 % | $35,52 | $38,53 | $35,35 | 195,50K |
| 2026-08-07 | $35,14 | -5,87 % | $34,76 | $36,88 | $33,30 | 186,40K |
| 2026-08-06 | $37,33 | -2,20 % | $37,84 | $38,27 | $37,09 | 92,40K |
| 2026-08-05 | $38,17 | -0,86 % | $38,78 | $39,01 | $37,94 | 98,30K |
| 2026-08-04 | $38,50 | +2,61 % | $37,32 | $38,62 | $37,32 | 119,30K |
| 2026-08-03 | $37,52 | +3,08 % | $37,01 | $37,91 | $37,01 | 91,30K |
| 2026-07-31 | $36,40 | +1,88 % | $35,61 | $36,58 | $35,36 | 111,30K |
| 2026-07-30 | $35,73 | -2,67 % | $36,89 | $37,13 | $35,24 | 125,00K |
| 2026-07-29 | $36,71 | -1,13 % | $37,15 | $37,82 | $36,54 | 102,80K |
| 2026-07-28 | $37,13 | +2,15 % | $36,61 | $37,51 | $36,41 | 138,00K |
| 2026-07-27 | $36,35 | -0,05 % | $37,20 | $37,56 | $36,19 | 99,70K |
| 2026-07-24 | $36,37 | +5,27 % | $35,44 | $37,19 | $34,95 | 106,30K |
| 2026-07-23 | $34,55 | +0,82 % | $33,71 | $34,83 | $33,35 | 148,00K |
| 2026-07-22 | $34,27 | -5,10 % | $35,76 | $37,73 | $33,81 | 148,40K |
| 2026-07-21 | $36,11 | -1,61 % | $36,42 | $36,76 | $35,76 | 158,40K |
| 2026-07-20 | $36,70 | -1,98 % | $37,38 | $37,63 | $36,54 | 107,00K |
| 2026-07-17 | $37,44 | -1,65 % | $37,57 | $38,20 | $37,09 | 93,20K |
| 2026-07-16 | $38,07 | +1,76 % | $37,47 | $38,67 | $37,27 | 193,80K |
| 2026-07-15 | $37,41 | -1,81 % | $38,12 | $39,88 | $36,77 | 121,90K |
| 2026-07-14 | $38,10 | +0,82 % | $37,40 | $38,82 | $36,99 | 119,10K |
| 2026-07-13 | $37,79 | +0,75 % | $37,48 | $38,46 | $37,44 | 115,60K |
| 2026-07-10 | $37,51 | +0,43 % | $37,50 | $38,18 | $36,95 | 103,10K |
| 2026-07-09 | $37,35 | +2,78 % | $36,18 | $37,52 | $36,18 | 117,80K |
| 2026-07-08 | $36,34 | -0,90 % | $36,26 | $36,96 | $35,92 | 120,90K |
| 2026-07-07 | $36,67 | -1,29 % | $37,45 | $37,62 | $36,33 | 196,60K |
| 2026-07-06 | $37,15 | -2,08 % | $38,02 | $38,65 | $37,06 | 147,50K |
| 2026-07-02 | $37,94 | -2,12 % | $39,11 | $40,12 | $37,84 | 112,30K |
| 2026-07-01 | $38,76 | +1,60 % | $38,17 | $41,40 | $38,17 | 165,10K |
| 2026-06-30 | $38,15 | -0,29 % | $37,87 | $38,37 | $36,00 | 134,50K |
| 2026-06-29 | $38,26 | +4,19 % | $37,19 | $38,76 | $36,89 | 148,40K |
| 2026-06-26 | $36,72 | +4,82 % | $34,99 | $37,08 | $34,99 | 545,30K |
| 2026-06-25 | $35,03 | -0,48 % | $35,07 | $35,74 | $34,53 | 131,60K |
| 2026-06-24 | $35,20 | +4,25 % | $33,74 | $35,30 | $33,28 | 154,80K |
| 2026-06-23 | $33,76 | +1,79 % | $33,00 | $33,97 | $32,36 | 104,80K |
| 2026-06-22 | $33,17 | -2,84 % | $34,10 | $34,76 | $32,79 | 240,10K |
| 2026-06-18 | $34,14 | -0,15 % | $34,36 | $34,99 | $33,81 | 232,40K |
| 2026-06-17 | $34,19 | -1,53 % | $34,47 | $34,91 | $33,83 | 117,00K |
| 2026-06-16 | $34,72 | +0,17 % | $34,81 | $35,29 | $33,67 | 103,40K |
| 2026-06-15 | $34,66 | -0,43 % | $35,22 | $35,25 | $34,21 | 110,40K |
| 2026-06-12 | $34,81 | -0,26 % | $34,70 | $35,62 | $34,23 | 112,80K |
| 2026-06-11 | $34,90 | +1,96 % | $33,84 | $35,40 | $32,00 | 118,40K |
| 2026-06-10 | $34,23 | +0,03 % | $33,75 | $34,69 | $33,28 | 151,40K |
| 2026-06-09 | $34,22 | +1,91 % | $33,52 | $34,54 | $32,80 | 109,60K |
| 2026-06-08 | $33,58 | +0,24 % | $33,28 | $34,38 | $33,28 | 139,80K |
| 2026-06-05 | $33,50 | -2,50 % | $34,06 | $34,25 | $32,29 | 151,80K |
| 2026-06-04 | $34,36 | +1,99 % | $33,92 | $34,97 | $33,92 | 180,60K |
| 2026-06-03 | $33,69 | -2,94 % | $34,39 | $34,39 | $32,36 | 190,80K |
| 2026-06-02 | $34,71 | -2,25 % | $35,07 | $35,33 | $33,71 | 157,70K |
| 2026-06-01 | $35,51 | +3,38 % | $34,74 | $36,15 | $33,78 | 266,70K |
| 2026-05-29 | $34,35 | +7,28 % | $32,00 | $34,88 | $32,00 | 186,70K |
| 2026-05-28 | $32,02 | +5,33 % | $30,41 | $32,27 | $30,10 | 198,50K |
| 2026-05-27 | $30,40 | +2,56 % | $29,88 | $30,70 | $29,72 | 166,30K |
| 2026-05-26 | $29,64 | +5,20 % | $28,65 | $29,72 | $28,03 | 181,20K |