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 | $33,79 | +0,81 % | $33,32 | $33,84 | $33,04 | 308,10K |
| 2026-09-30 | $33,52 | -1,27 % | $34,12 | $34,22 | $33,34 | 278,80K |
| 2026-09-29 | $33,95 | -0,73 % | $33,95 | $34,05 | $33,77 | 226,50K |
| 2026-09-28 | $34,20 | +0,41 % | $33,82 | $34,32 | $33,60 | 311,10K |
| 2026-09-25 | $34,06 | -0,38 % | $34,19 | $34,30 | $33,74 | 275,90K |
| 2026-09-24 | $34,19 | +0,09 % | $34,33 | $34,39 | $34,05 | 303,20K |
| 2026-09-23 | $34,16 | -1,56 % | $34,60 | $34,66 | $34,02 | 263,30K |
| 2026-09-22 | $34,70 | +0,43 % | $35,09 | $35,13 | $34,45 | 276,40K |
| 2026-09-21 | $34,55 | -0,06 % | $34,55 | $34,85 | $34,35 | 199,90K |
| 2026-09-18 | $34,57 | -1,03 % | $34,60 | $35,00 | $34,26 | 714,10K |
| 2026-09-17 | $34,93 | -0,26 % | $35,30 | $35,50 | $34,77 | 321,00K |
| 2026-09-16 | $35,02 | +1,18 % | $34,65 | $35,22 | $34,37 | 262,80K |
| 2026-09-15 | $34,61 | 0,00 % | $34,71 | $34,71 | $34,01 | 293,30K |
| 2026-09-14 | $34,61 | -0,35 % | $35,03 | $37,18 | $34,55 | 318,80K |
| 2026-09-11 | $34,73 | +1,22 % | $34,78 | $34,87 | $33,96 | 318,80K |
| 2026-09-10 | $34,31 | -0,09 % | $34,36 | $34,61 | $34,03 | 277,40K |
| 2026-09-09 | $34,34 | -2,69 % | $34,99 | $35,15 | $34,25 | 263,70K |
| 2026-09-08 | $35,29 | -2,16 % | $35,73 | $35,73 | $34,67 | 354,50K |
| 2026-09-04 | $36,07 | +0,03 % | $36,06 | $36,33 | $35,80 | 208,70K |
| 2026-09-03 | $36,06 | -1,58 % | $36,94 | $37,23 | $35,90 | 265,50K |
| 2026-09-02 | $36,64 | +0,60 % | $36,43 | $37,13 | $34,91 | 362,80K |
| 2026-09-01 | $36,42 | -2,12 % | $37,02 | $37,40 | $36,00 | 467,30K |
| 2026-08-31 | $37,21 | -1,59 % | $37,62 | $37,84 | $37,10 | 413,40K |
| 2026-08-28 | $37,81 | +0,24 % | $37,93 | $38,07 | $37,52 | 201,90K |
| 2026-08-27 | $37,72 | -1,20 % | $37,77 | $38,00 | $37,26 | 259,90K |
| 2026-08-26 | $38,18 | -0,16 % | $38,46 | $38,49 | $37,88 | 289,00K |
| 2026-08-25 | $38,24 | -0,31 % | $38,36 | $38,61 | $37,64 | 288,90K |
| 2026-08-24 | $38,36 | -0,18 % | $38,43 | $38,99 | $38,11 | 281,40K |
| 2026-08-21 | $38,43 | +0,97 % | $38,15 | $38,57 | $37,82 | 365,70K |
| 2026-08-20 | $38,06 | -1,14 % | $37,88 | $38,19 | $37,77 | 240,40K |
| 2026-08-19 | $38,50 | +0,05 % | $38,69 | $39,13 | $38,08 | 248,50K |
| 2026-08-18 | $38,48 | +2,23 % | $37,90 | $38,62 | $36,98 | 332,10K |
| 2026-08-17 | $37,64 | -0,55 % | $37,57 | $37,86 | $37,33 | 351,60K |
| 2026-08-14 | $37,85 | -1,87 % | $38,32 | $38,75 | $37,72 | 231,90K |
| 2026-08-13 | $38,57 | -0,67 % | $38,80 | $39,50 | $38,42 | 238,40K |
| 2026-08-12 | $38,83 | +1,09 % | $38,39 | $39,24 | $38,16 | 381,00K |
| 2026-08-11 | $38,41 | +0,58 % | $38,14 | $38,69 | $37,60 | 406,30K |
| 2026-08-10 | $38,19 | -2,23 % | $38,50 | $38,70 | $37,72 | 299,10K |
| 2026-08-07 | $39,06 | -3,79 % | $39,61 | $39,89 | $38,08 | 424,20K |
| 2026-08-06 | $40,60 | +5,32 % | $38,50 | $40,80 | $38,50 | 689,20K |
| 2026-08-05 | $38,55 | -0,26 % | $38,79 | $38,79 | $37,89 | 202,70K |
| 2026-08-04 | $38,65 | +1,20 % | $38,04 | $38,81 | $37,92 | 275,30K |
| 2026-08-03 | $38,19 | +0,74 % | $38,25 | $38,82 | $38,00 | 277,70K |
| 2026-07-31 | $37,91 | -0,45 % | $37,89 | $38,18 | $37,01 | 316,30K |
| 2026-07-30 | $38,08 | -1,91 % | $38,59 | $39,02 | $37,65 | 270,50K |
| 2026-07-29 | $38,82 | -0,46 % | $38,57 | $39,04 | $37,67 | 256,60K |
| 2026-07-28 | $39,00 | +1,91 % | $38,94 | $39,80 | $38,76 | 190,40K |
| 2026-07-27 | $38,27 | -0,47 % | $38,96 | $39,14 | $38,24 | 220,20K |
| 2026-07-24 | $38,45 | +1,94 % | $37,86 | $39,81 | $37,24 | 297,80K |
| 2026-07-23 | $37,72 | -1,41 % | $37,74 | $38,64 | $37,39 | 235,00K |
| 2026-07-22 | $38,26 | -0,03 % | $38,40 | $38,74 | $37,92 | 195,80K |
| 2026-07-21 | $38,27 | +0,79 % | $37,84 | $38,45 | $37,62 | 252,20K |
| 2026-07-20 | $37,97 | -0,84 % | $38,41 | $39,00 | $37,86 | 282,10K |
| 2026-07-17 | $38,29 | -1,82 % | $38,91 | $39,75 | $37,85 | 242,90K |
| 2026-07-16 | $39,00 | +3,28 % | $38,04 | $39,14 | $37,52 | 294,80K |
| 2026-07-15 | $37,76 | +1,72 % | $37,07 | $37,95 | $36,71 | 290,80K |
| 2026-07-14 | $37,12 | -1,36 % | $37,78 | $37,96 | $36,90 | 219,40K |
| 2026-07-13 | $37,63 | +0,27 % | $37,72 | $38,11 | $37,07 | 273,90K |
| 2026-07-10 | $37,53 | -0,29 % | $37,56 | $38,16 | $37,50 | 183,20K |
| 2026-07-09 | $37,64 | +1,67 % | $37,07 | $38,38 | $36,92 | 291,90K |
| 2026-07-08 | $37,02 | -1,12 % | $37,40 | $37,61 | $36,86 | 246,50K |
| 2026-07-07 | $37,44 | +0,03 % | $37,79 | $38,70 | $36,92 | 315,90K |
| 2026-07-06 | $37,43 | -2,60 % | $38,46 | $39,00 | $37,21 | 416,70K |
| 2026-07-02 | $38,43 | -0,88 % | $38,83 | $39,99 | $38,15 | 247,10K |
| 2026-07-01 | $38,77 | 0,00 % | $38,80 | $39,29 | $38,52 | 287,70K |
| 2026-06-30 | $38,77 | -0,44 % | $39,01 | $39,16 | $38,20 | 279,40K |
| 2026-06-29 | $38,94 | -0,97 % | $39,00 | $39,19 | $38,59 | 496,70K |
| 2026-06-26 | $39,32 | +0,79 % | $39,34 | $39,95 | $38,50 | 2,11M |
| 2026-06-25 | $39,01 | -1,34 % | $39,34 | $39,94 | $38,35 | 343,00K |
| 2026-06-24 | $39,54 | +4,27 % | $37,99 | $39,73 | $37,99 | 508,40K |
| 2026-06-23 | $37,92 | +0,56 % | $37,92 | $38,62 | $37,27 | 327,10K |
| 2026-06-22 | $37,71 | -0,19 % | $37,86 | $38,13 | $37,61 | 287,20K |
| 2026-06-18 | $37,78 | +2,25 % | $37,20 | $38,41 | $36,59 | 639,00K |
| 2026-06-17 | $36,95 | -2,15 % | $37,10 | $37,76 | $36,34 | 468,60K |
| 2026-06-16 | $37,76 | -0,47 % | $38,51 | $38,76 | $37,43 | 354,70K |
| 2026-06-15 | $37,94 | +0,45 % | $37,67 | $38,11 | $37,38 | 365,30K |
| 2026-06-12 | $37,77 | +1,45 % | $37,29 | $38,15 | $37,29 | 320,60K |
| 2026-06-11 | $37,23 | +1,22 % | $37,02 | $37,37 | $36,43 | 521,80K |
| 2026-06-10 | $36,78 | +0,79 % | $36,73 | $37,11 | $36,66 | 329,80K |
| 2026-06-09 | $36,49 | +3,55 % | $35,51 | $36,63 | $35,29 | 244,20K |
| 2026-06-08 | $35,24 | -0,20 % | $35,25 | $35,70 | $35,21 | 239,80K |
| 2026-06-05 | $35,31 | +1,41 % | $34,93 | $35,81 | $34,90 | 272,00K |
| 2026-06-04 | $34,82 | +4,22 % | $33,87 | $34,86 | $33,76 | 381,70K |
| 2026-06-03 | $33,41 | -1,47 % | $33,98 | $34,08 | $33,30 | 285,40K |
| 2026-06-02 | $33,91 | -0,53 % | $34,11 | $34,46 | $33,59 | 309,40K |
| 2026-06-01 | $34,09 | -0,12 % | $34,08 | $34,19 | $33,71 | 310,90K |
| 2026-05-29 | $34,13 | -2,15 % | $34,75 | $34,86 | $34,07 | 329,10K |
| 2026-05-28 | $34,88 | +0,66 % | $34,65 | $34,91 | $34,29 | 302,10K |
| 2026-05-27 | $34,65 | +0,06 % | $34,88 | $35,22 | $34,50 | 245,30K |
| 2026-05-26 | $34,63 | +0,17 % | $34,60 | $35,35 | $34,48 | 269,10K |