Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $30,50 | +2,56 % | $30,29 | $31,35 | $29,87 | 86,44K |
| 2026-10-01 | $29,74 | -2,81 % | $30,30 | $31,60 | $28,34 | 640,20K |
| 2026-09-30 | $30,60 | +11,80 % | $27,91 | $31,25 | $26,72 | 1,22M |
| 2026-09-29 | $27,37 | -1,26 % | $27,94 | $28,36 | $27,12 | 679,00K |
| 2026-09-28 | $27,72 | -1,07 % | $27,60 | $28,52 | $26,76 | 673,80K |
| 2026-09-25 | $28,02 | +1,74 % | $27,92 | $28,69 | $27,30 | 867,90K |
| 2026-09-24 | $27,54 | -3,97 % | $28,33 | $28,51 | $27,52 | 550,70K |
| 2026-09-23 | $28,68 | -4,75 % | $30,00 | $30,01 | $28,58 | 455,70K |
| 2026-09-22 | $30,11 | -4,47 % | $31,89 | $31,89 | $29,70 | 562,90K |
| 2026-09-21 | $31,52 | +2,11 % | $31,95 | $32,68 | $30,49 | 689,30K |
| 2026-09-18 | $30,87 | -2,77 % | $31,94 | $32,74 | $30,69 | 1,02M |
| 2026-09-17 | $31,75 | -2,10 % | $33,92 | $34,57 | $31,69 | 798,00K |
| 2026-09-16 | $32,43 | -3,80 % | $34,00 | $35,00 | $32,03 | 975,30K |
| 2026-09-15 | $33,71 | +0,51 % | $33,83 | $34,78 | $33,33 | 474,00K |
| 2026-09-14 | $33,54 | -5,92 % | $34,53 | $35,58 | $33,40 | 576,50K |
| 2026-09-11 | $35,65 | +4,51 % | $34,65 | $37,40 | $34,53 | 391,10K |
| 2026-09-10 | $34,11 | -1,33 % | $33,37 | $34,94 | $33,23 | 359,60K |
| 2026-09-09 | $34,57 | -9,55 % | $37,67 | $38,92 | $34,40 | 509,00K |
| 2026-09-08 | $38,22 | +4,91 % | $36,00 | $38,50 | $35,78 | 401,40K |
| 2026-09-04 | $36,43 | +3,06 % | $35,13 | $37,01 | $35,13 | 320,20K |
| 2026-09-03 | $35,35 | -0,25 % | $35,88 | $36,50 | $34,72 | 331,10K |
| 2026-09-02 | $35,44 | -1,58 % | $36,84 | $36,99 | $35,11 | 531,90K |
| 2026-09-01 | $36,01 | -2,62 % | $36,24 | $37,99 | $35,80 | 589,60K |
| 2026-08-31 | $36,98 | -2,79 % | $37,86 | $38,01 | $35,73 | 967,60K |
| 2026-08-28 | $38,04 | -7,98 % | $41,34 | $42,41 | $37,90 | 569,10K |
| 2026-08-27 | $41,34 | +0,05 % | $41,95 | $42,78 | $41,11 | 414,20K |
| 2026-08-26 | $41,32 | -4,55 % | $42,89 | $43,40 | $41,32 | 323,50K |
| 2026-08-25 | $43,29 | +5,00 % | $42,44 | $43,42 | $41,40 | 281,80K |
| 2026-08-24 | $41,23 | -5,22 % | $42,68 | $42,68 | $40,71 | 323,80K |
| 2026-08-21 | $43,50 | +2,96 % | $42,96 | $43,74 | $40,70 | 823,80K |
| 2026-08-20 | $42,25 | -2,49 % | $43,13 | $43,71 | $40,96 | 465,00K |
| 2026-08-19 | $43,33 | -4,01 % | $44,83 | $45,13 | $41,81 | 952,00K |
| 2026-08-18 | $45,14 | +15,07 % | $41,57 | $45,30 | $40,46 | 1,45M |
| 2026-08-17 | $39,23 | -0,48 % | $39,85 | $41,00 | $38,01 | 658,30K |
| 2026-08-14 | $39,42 | +13,73 % | $34,50 | $40,16 | $34,50 | 1,35M |
| 2026-08-13 | $34,66 | -3,64 % | $36,18 | $36,45 | $34,50 | 1,04M |
| 2026-08-12 | $35,97 | -6,01 % | $38,61 | $38,99 | $35,63 | 1,83M |
| 2026-08-11 | $38,27 | -36,22 % | $51,08 | $53,51 | $38,18 | 3,67M |
| 2026-08-10 | $60,00 | -6,25 % | $63,54 | $64,75 | $59,88 | 438,20K |
| 2026-08-07 | $64,00 | +2,20 % | $64,91 | $66,26 | $62,44 | 205,40K |
| 2026-08-06 | $62,62 | -1,00 % | $62,94 | $66,28 | $61,72 | 241,40K |
| 2026-08-05 | $63,25 | -1,06 % | $64,19 | $65,94 | $62,76 | 342,10K |
| 2026-08-04 | $63,93 | +1,36 % | $65,17 | $66,59 | $62,09 | 529,80K |
| 2026-08-03 | $63,07 | +1,91 % | $62,96 | $63,87 | $59,69 | 464,80K |
| 2026-07-31 | $61,89 | -1,70 % | $64,42 | $65,60 | $61,39 | 347,00K |
| 2026-07-30 | $62,96 | +7,09 % | $61,00 | $64,54 | $61,00 | 404,80K |
| 2026-07-29 | $58,79 | -2,42 % | $59,39 | $61,27 | $56,27 | 779,70K |
| 2026-07-28 | $60,25 | -4,76 % | $61,83 | $62,70 | $56,62 | 415,40K |
| 2026-07-27 | $63,26 | -0,06 % | $63,27 | $65,18 | $60,96 | 442,80K |
| 2026-07-24 | $63,30 | -11,18 % | $71,27 | $72,57 | $62,49 | 673,90K |
| 2026-07-23 | $71,27 | +1,55 % | $68,93 | $71,99 | $68,04 | 337,70K |
| 2026-07-22 | $70,18 | -5,11 % | $72,83 | $74,09 | $70,01 | 316,70K |
| 2026-07-21 | $73,96 | +6,80 % | $70,96 | $74,54 | $69,75 | 404,40K |
| 2026-07-20 | $69,25 | -2,78 % | $70,73 | $73,75 | $67,63 | 470,80K |
| 2026-07-17 | $71,23 | -0,22 % | $69,84 | $73,99 | $67,58 | 2,30M |
| 2026-07-16 | $71,39 | +0,89 % | $68,91 | $72,65 | $68,17 | 746,20K |
| 2026-07-15 | $70,76 | +1,49 % | $73,51 | $74,93 | $67,89 | 769,00K |
| 2026-07-14 | $69,72 | +7,49 % | $65,01 | $71,99 | $65,00 | 766,30K |
| 2026-07-13 | $64,86 | -4,81 % | $67,05 | $68,62 | $63,77 | 426,00K |
| 2026-07-10 | $68,14 | -3,50 % | $69,50 | $71,46 | $66,39 | 558,60K |
| 2026-07-09 | $70,61 | +3,40 % | $71,25 | $72,95 | $67,65 | 499,20K |
| 2026-07-08 | $68,29 | -9,97 % | $74,01 | $77,49 | $67,50 | 812,70K |
| 2026-07-07 | $75,85 | -5,29 % | $77,16 | $78,97 | $72,53 | 698,10K |
| 2026-07-06 | $80,09 | +7,87 % | $74,57 | $81,37 | $74,42 | 974,40K |
| 2026-07-02 | $74,25 | -13,66 % | $86,00 | $86,49 | $72,95 | 1,54M |
| 2026-07-01 | $86,00 | -8,70 % | $94,00 | $96,40 | $85,18 | 1,15M |
| 2026-06-30 | $94,20 | -0,12 % | $92,86 | $95,74 | $89,45 | 995,90K |
| 2026-06-29 | $94,31 | +2,51 % | $91,11 | $95,21 | $89,58 | 1,11M |
| 2026-06-26 | $92,00 | +0,03 % | $89,54 | $93,72 | $83,75 | 1,77M |
| 2026-06-25 | $91,97 | +12,24 % | $82,87 | $93,29 | $79,70 | 2,76M |
| 2026-06-24 | $81,94 | +12,66 % | $73,26 | $82,66 | $72,66 | 800,20K |
| 2026-06-23 | $72,73 | -8,05 % | $70,28 | $78,84 | $70,25 | 786,90K |
| 2026-06-22 | $79,10 | -2,83 % | $82,20 | $82,32 | $77,98 | 496,00K |
| 2026-06-18 | $81,40 | +8,69 % | $76,10 | $81,94 | $73,55 | 608,90K |
| 2026-06-17 | $74,89 | +6,02 % | $70,65 | $77,44 | $70,22 | 572,20K |
| 2026-06-16 | $70,64 | -1,09 % | $72,28 | $74,48 | $70,43 | 460,70K |
| 2026-06-15 | $71,42 | +3,91 % | $71,55 | $72,75 | $69,26 | 426,00K |
| 2026-06-12 | $68,73 | +5,27 % | $65,93 | $69,29 | $64,52 | 619,20K |
| 2026-06-11 | $65,29 | +6,96 % | $62,02 | $66,07 | $61,16 | 561,10K |
| 2026-06-10 | $61,04 | -1,25 % | $61,90 | $64,73 | $60,10 | 462,90K |
| 2026-06-09 | $61,81 | +0,78 % | $60,70 | $64,97 | $60,29 | 702,80K |
| 2026-06-08 | $61,33 | +1,44 % | $61,65 | $62,94 | $59,00 | 470,60K |
| 2026-06-05 | $60,46 | -4,37 % | $61,78 | $62,72 | $59,04 | 635,30K |
| 2026-06-04 | $63,22 | +2,12 % | $61,00 | $66,87 | $59,57 | 570,20K |
| 2026-06-03 | $61,91 | +9,36 % | $56,50 | $62,20 | $55,03 | 566,80K |
| 2026-06-02 | $56,61 | +4,37 % | $53,56 | $57,00 | $53,10 | 375,90K |
| 2026-06-01 | $54,24 | +4,53 % | $55,02 | $55,38 | $51,74 | 456,40K |
| 2026-05-29 | $51,89 | -2,02 % | $53,14 | $55,68 | $50,69 | 388,40K |
| 2026-05-28 | $52,96 | +6,67 % | $50,13 | $53,16 | $46,57 | 470,80K |
| 2026-05-27 | $49,65 | -5,50 % | $52,80 | $54,55 | $49,05 | 787,70K |