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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,20 | +0,80 % | $38,80 | $39,35 | $38,38 | 89,00K |
| 2026-09-30 | $38,89 | -0,94 % | $39,61 | $39,61 | $38,65 | 67,00K |
| 2026-09-29 | $39,26 | -1,06 % | $39,68 | $39,68 | $39,15 | 55,00K |
| 2026-09-28 | $39,68 | +0,43 % | $39,34 | $39,71 | $39,08 | 72,50K |
| 2026-09-25 | $39,51 | 0,00 % | $39,55 | $39,68 | $39,09 | 62,50K |
| 2026-09-24 | $39,51 | +0,05 % | $39,50 | $39,84 | $39,36 | 64,50K |
| 2026-09-23 | $39,49 | -1,84 % | $40,00 | $41,21 | $39,31 | 110,40K |
| 2026-09-22 | $40,23 | +0,32 % | $40,38 | $40,75 | $39,95 | 57,90K |
| 2026-09-21 | $40,10 | +0,12 % | $40,26 | $40,42 | $39,84 | 57,00K |
| 2026-09-18 | $40,05 | -1,09 % | $40,42 | $40,63 | $39,75 | 227,40K |
| 2026-09-17 | $40,49 | -0,32 % | $40,98 | $40,98 | $40,28 | 56,00K |
| 2026-09-16 | $40,62 | +1,35 % | $40,07 | $40,82 | $40,07 | 66,90K |
| 2026-09-15 | $40,08 | -0,10 % | $39,58 | $40,27 | $39,58 | 92,70K |
| 2026-09-14 | $40,12 | -0,17 % | $40,44 | $40,62 | $40,08 | 76,20K |
| 2026-09-11 | $40,19 | +1,34 % | $40,01 | $40,62 | $39,40 | 59,30K |
| 2026-09-10 | $39,66 | -0,15 % | $39,46 | $39,95 | $39,46 | 70,60K |
| 2026-09-09 | $39,72 | -2,74 % | $40,57 | $40,71 | $39,67 | 60,20K |
| 2026-09-08 | $40,84 | -2,09 % | $41,36 | $41,67 | $40,78 | 79,50K |
| 2026-09-04 | $41,71 | +0,02 % | $41,47 | $42,09 | $41,47 | 136,50K |
| 2026-09-03 | $41,70 | -1,49 % | $42,48 | $42,48 | $41,54 | 64,70K |
| 2026-09-02 | $42,33 | +0,50 % | $42,34 | $42,84 | $42,07 | 52,70K |
| 2026-09-01 | $42,12 | -2,00 % | $42,98 | $43,25 | $41,96 | 106,20K |
| 2026-08-31 | $42,98 | -1,87 % | $43,61 | $44,01 | $42,87 | 138,70K |
| 2026-08-28 | $43,80 | +0,23 % | $44,03 | $44,22 | $43,45 | 81,00K |
| 2026-08-27 | $43,70 | -1,09 % | $43,80 | $44,01 | $43,15 | 115,50K |
| 2026-08-26 | $44,18 | -0,14 % | $44,52 | $44,52 | $43,89 | 127,80K |
| 2026-08-25 | $44,24 | -0,14 % | $45,41 | $45,82 | $43,62 | 147,40K |
| 2026-08-24 | $44,30 | -0,23 % | $44,63 | $45,97 | $43,87 | 174,30K |
| 2026-08-21 | $44,40 | +0,98 % | $44,11 | $44,47 | $43,75 | 162,90K |
| 2026-08-20 | $43,97 | -0,90 % | $43,86 | $44,04 | $43,52 | 158,20K |
| 2026-08-19 | $44,37 | +0,20 % | $44,39 | $45,14 | $44,20 | 169,80K |
| 2026-08-18 | $44,28 | +2,15 % | $43,47 | $44,44 | $43,16 | 122,80K |
| 2026-08-17 | $43,35 | -0,87 % | $43,34 | $43,59 | $42,93 | 111,10K |
| 2026-08-14 | $43,73 | -1,60 % | $44,53 | $44,95 | $43,56 | 137,20K |
| 2026-08-13 | $44,44 | -0,34 % | $44,78 | $45,18 | $44,20 | 107,80K |
| 2026-08-12 | $44,59 | +1,02 % | $44,26 | $45,13 | $44,05 | 108,80K |
| 2026-08-11 | $44,14 | +0,55 % | $44,21 | $44,40 | $43,33 | 64,70K |
| 2026-08-10 | $43,90 | -1,88 % | $44,45 | $44,45 | $43,41 | 119,10K |
| 2026-08-07 | $44,74 | -3,87 % | $46,46 | $46,97 | $43,64 | 222,50K |
| 2026-08-06 | $46,54 | +5,63 % | $46,21 | $46,67 | $39,83 | 290,20K |
| 2026-08-05 | $44,06 | -0,02 % | $44,39 | $44,39 | $43,55 | 83,90K |
| 2026-08-04 | $44,07 | +1,43 % | $43,45 | $44,19 | $43,03 | 63,60K |
| 2026-08-03 | $43,45 | +0,93 % | $43,68 | $43,80 | $43,37 | 77,00K |
| 2026-07-31 | $43,05 | -0,53 % | $43,03 | $43,30 | $42,01 | 76,20K |
| 2026-07-30 | $43,28 | -1,99 % | $43,76 | $44,38 | $43,06 | 43,00K |
| 2026-07-29 | $44,16 | -0,61 % | $44,54 | $44,61 | $43,21 | 74,90K |
| 2026-07-28 | $44,43 | +2,73 % | $43,67 | $45,30 | $43,67 | 60,00K |
| 2026-07-27 | $43,25 | -1,14 % | $43,45 | $44,55 | $43,25 | 101,70K |
| 2026-07-24 | $43,75 | +1,79 % | $42,97 | $43,83 | $42,97 | 54,20K |
| 2026-07-23 | $42,98 | -1,72 % | $43,30 | $43,38 | $42,63 | 64,90K |
| 2026-07-22 | $43,73 | +0,23 % | $43,56 | $44,39 | $43,35 | 75,00K |
| 2026-07-21 | $43,63 | +0,60 % | $43,30 | $43,76 | $42,93 | 96,20K |
| 2026-07-20 | $43,37 | -0,55 % | $43,71 | $44,05 | $43,24 | 82,20K |
| 2026-07-17 | $43,61 | -2,00 % | $44,50 | $45,02 | $43,27 | 67,50K |
| 2026-07-16 | $44,50 | +3,32 % | $43,07 | $44,59 | $43,07 | 91,30K |
| 2026-07-15 | $43,07 | +1,68 % | $42,27 | $43,31 | $42,18 | 145,40K |
| 2026-07-14 | $42,36 | -1,79 % | $43,09 | $43,63 | $42,00 | 139,20K |
| 2026-07-13 | $43,13 | +0,56 % | $42,67 | $43,40 | $42,50 | 89,60K |
| 2026-07-10 | $42,89 | -0,30 % | $43,21 | $43,64 | $42,87 | 57,60K |
| 2026-07-09 | $43,02 | +1,49 % | $42,37 | $43,07 | $42,12 | 74,10K |
| 2026-07-08 | $42,39 | -0,93 % | $42,88 | $43,70 | $42,17 | 66,70K |
| 2026-07-07 | $42,79 | -0,09 % | $43,18 | $43,41 | $42,26 | 88,50K |
| 2026-07-06 | $42,83 | -2,55 % | $44,02 | $44,42 | $42,60 | 76,90K |
| 2026-07-02 | $43,95 | -0,90 % | $44,33 | $44,93 | $43,61 | 69,30K |
| 2026-07-01 | $44,35 | +0,02 % | $44,33 | $44,82 | $44,07 | 74,80K |
| 2026-06-30 | $44,34 | -0,58 % | $44,60 | $44,73 | $43,76 | 65,40K |
| 2026-06-29 | $44,60 | -0,69 % | $44,90 | $44,90 | $44,22 | 95,00K |
| 2026-06-26 | $44,91 | +0,92 % | $44,76 | $45,25 | $43,99 | 247,70K |
| 2026-06-25 | $44,50 | -1,44 % | $45,15 | $45,78 | $43,88 | 99,60K |
| 2026-06-24 | $45,15 | +4,30 % | $43,49 | $45,30 | $43,49 | 85,90K |
| 2026-06-23 | $43,29 | +0,77 % | $42,89 | $44,05 | $42,89 | 142,70K |
| 2026-06-22 | $42,96 | -0,51 % | $43,08 | $43,56 | $42,69 | 54,20K |
| 2026-06-18 | $43,18 | +2,35 % | $42,31 | $43,83 | $42,09 | 121,20K |
| 2026-06-17 | $42,19 | -2,02 % | $42,75 | $43,11 | $41,52 | 95,10K |
| 2026-06-16 | $43,06 | -0,28 % | $43,29 | $43,68 | $42,65 | 75,70K |
| 2026-06-15 | $43,18 | +0,77 % | $42,94 | $43,27 | $42,42 | 48,20K |
| 2026-06-12 | $42,85 | +1,11 % | $42,69 | $43,17 | $41,96 | 69,50K |
| 2026-06-11 | $42,38 | +1,46 % | $41,74 | $42,42 | $41,41 | 64,20K |
| 2026-06-10 | $41,77 | +0,80 % | $41,44 | $42,13 | $41,44 | 84,20K |
| 2026-06-09 | $41,44 | +3,76 % | $40,79 | $41,57 | $40,75 | 52,30K |
| 2026-06-08 | $39,94 | -0,55 % | $40,16 | $40,62 | $39,93 | 48,80K |
| 2026-06-05 | $40,16 | +1,47 % | $39,88 | $40,79 | $39,78 | 68,30K |
| 2026-06-04 | $39,58 | +4,76 % | $38,24 | $39,64 | $37,98 | 159,50K |
| 2026-06-03 | $37,78 | -1,82 % | $38,46 | $38,55 | $37,63 | 83,90K |
| 2026-06-02 | $38,48 | -0,52 % | $38,52 | $38,77 | $37,91 | 90,20K |
| 2026-06-01 | $38,68 | +0,52 % | $38,48 | $39,03 | $38,09 | 108,80K |
| 2026-05-29 | $38,48 | -1,91 % | $38,88 | $39,29 | $38,46 | 74,60K |
| 2026-05-28 | $39,23 | -0,33 % | $39,24 | $39,40 | $39,06 | 31,50K |
| 2026-05-27 | $39,36 | +1,52 % | $38,97 | $39,54 | $38,97 | 60,40K |
| 2026-05-26 | $38,77 | +0,49 % | $38,58 | $39,19 | $38,58 | 65,00K |