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 | $35,99 | +0,03 % | $35,47 | $36,07 | $35,04 | 2,19M |
| 2026-09-30 | $35,98 | -0,61 % | $36,45 | $37,02 | $35,72 | 2,02M |
| 2026-09-29 | $36,20 | -3,21 % | $37,47 | $37,50 | $35,79 | 2,65M |
| 2026-09-28 | $37,40 | -2,58 % | $38,21 | $38,26 | $36,97 | 2,58M |
| 2026-09-25 | $38,39 | +0,71 % | $38,26 | $38,85 | $37,91 | 869,70K |
| 2026-09-24 | $38,12 | -1,80 % | $38,15 | $38,46 | $37,61 | 1,21M |
| 2026-09-23 | $38,82 | -1,47 % | $38,89 | $39,48 | $38,27 | 1,10M |
| 2026-09-22 | $39,40 | +0,77 % | $39,63 | $40,10 | $38,77 | 1,25M |
| 2026-09-21 | $39,10 | +0,23 % | $39,50 | $39,76 | $38,97 | 1,18M |
| 2026-09-18 | $39,01 | -4,27 % | $41,23 | $41,45 | $38,89 | 4,15M |
| 2026-09-17 | $40,75 | +2,39 % | $40,69 | $41,23 | $40,33 | 1,47M |
| 2026-09-16 | $39,80 | +0,23 % | $40,31 | $40,98 | $39,26 | 1,71M |
| 2026-09-15 | $39,71 | -4,41 % | $41,99 | $42,09 | $39,52 | 1,98M |
| 2026-09-14 | $41,54 | -5,70 % | $43,00 | $43,10 | $41,32 | 1,62M |
| 2026-09-11 | $44,05 | -0,70 % | $44,94 | $45,48 | $43,28 | 1,22M |
| 2026-09-10 | $44,36 | -6,98 % | $45,84 | $46,89 | $43,98 | 2,29M |
| 2026-09-09 | $47,69 | -0,54 % | $48,98 | $49,77 | $47,05 | 1,32M |
| 2026-09-08 | $47,95 | +2,50 % | $48,24 | $49,77 | $47,84 | 1,39M |
| 2026-09-04 | $46,78 | -1,54 % | $46,77 | $47,39 | $46,28 | 1,07M |
| 2026-09-03 | $47,51 | +0,49 % | $48,65 | $48,87 | $47,02 | 1,22M |
| 2026-09-02 | $47,28 | +1,07 % | $47,42 | $48,17 | $46,92 | 1,49M |
| 2026-09-01 | $46,78 | +2,21 % | $44,85 | $48,04 | $44,74 | 1,92M |
| 2026-08-31 | $45,77 | -1,76 % | $47,00 | $47,38 | $45,28 | 1,26M |
| 2026-08-28 | $46,59 | +1,53 % | $46,26 | $46,97 | $45,52 | 1,77M |
| 2026-08-27 | $45,89 | +4,41 % | $43,96 | $46,15 | $43,73 | 1,41M |
| 2026-08-26 | $43,95 | -0,57 % | $44,20 | $44,54 | $43,71 | 1,28M |
| 2026-08-25 | $44,20 | +1,24 % | $43,60 | $44,85 | $43,43 | 1,16M |
| 2026-08-24 | $43,66 | -0,59 % | $45,22 | $46,44 | $43,33 | 1,89M |
| 2026-08-21 | $43,92 | +1,20 % | $44,91 | $45,47 | $43,11 | 1,77M |
| 2026-08-20 | $43,40 | -0,41 % | $42,85 | $43,85 | $41,86 | 2,20M |
| 2026-08-19 | $43,58 | -4,56 % | $46,80 | $47,69 | $40,56 | 5,83M |
| 2026-08-18 | $45,66 | -3,10 % | $46,24 | $46,61 | $44,36 | 2,14M |
| 2026-08-17 | $47,12 | +0,86 % | $47,30 | $47,83 | $45,89 | 1,50M |
| 2026-08-14 | $46,72 | +0,71 % | $46,40 | $47,87 | $46,40 | 1,10M |
| 2026-08-13 | $46,39 | -3,70 % | $47,60 | $49,43 | $46,28 | 2,21M |
| 2026-08-12 | $48,17 | -7,88 % | $52,84 | $53,42 | $48,14 | 3,15M |
| 2026-08-11 | $52,29 | +0,79 % | $54,18 | $55,55 | $52,12 | 2,41M |
| 2026-08-10 | $51,88 | +1,27 % | $51,89 | $53,62 | $51,50 | 2,24M |
| 2026-08-07 | $51,23 | +11,49 % | $47,85 | $52,74 | $47,56 | 3,74M |
| 2026-08-06 | $45,95 | -2,03 % | $46,67 | $48,79 | $45,32 | 4,00M |
| 2026-08-05 | $46,90 | -0,47 % | $47,86 | $48,96 | $46,38 | 2,66M |
| 2026-08-04 | $47,12 | +4,25 % | $47,00 | $47,63 | $46,15 | 1,40M |
| 2026-08-03 | $45,20 | +0,96 % | $43,52 | $45,23 | $43,15 | 1,31M |
| 2026-07-31 | $44,77 | -0,25 % | $45,08 | $45,33 | $43,89 | 1,93M |
| 2026-07-30 | $44,88 | +5,20 % | $44,25 | $45,03 | $43,83 | 1,45M |
| 2026-07-29 | $42,66 | -2,96 % | $45,22 | $45,58 | $41,95 | 1,69M |
| 2026-07-28 | $43,96 | -2,03 % | $44,81 | $44,83 | $43,56 | 1,28M |
| 2026-07-27 | $44,87 | -2,90 % | $45,64 | $45,99 | $44,26 | 1,21M |
| 2026-07-24 | $46,21 | -0,32 % | $46,91 | $47,33 | $45,51 | 1,53M |
| 2026-07-23 | $46,36 | +2,27 % | $45,65 | $46,71 | $45,15 | 1,25M |
| 2026-07-22 | $45,33 | +1,18 % | $44,80 | $46,19 | $44,54 | 2,07M |
| 2026-07-21 | $44,80 | +4,58 % | $44,95 | $45,99 | $44,00 | 2,48M |
| 2026-07-20 | $42,84 | +3,23 % | $41,68 | $42,96 | $40,40 | 2,62M |
| 2026-07-17 | $41,50 | -2,58 % | $41,43 | $42,68 | $40,76 | 1,50M |
| 2026-07-16 | $42,60 | -3,05 % | $43,07 | $43,26 | $41,86 | 2,07M |
| 2026-07-15 | $43,94 | -4,64 % | $45,78 | $45,93 | $42,98 | 1,75M |
| 2026-07-14 | $46,08 | +1,48 % | $46,23 | $47,35 | $45,38 | 1,28M |
| 2026-07-13 | $45,41 | +1,66 % | $44,44 | $46,00 | $44,00 | 1,82M |
| 2026-07-10 | $44,67 | -0,98 % | $44,94 | $45,44 | $44,05 | 1,53M |
| 2026-07-09 | $45,11 | +0,85 % | $44,93 | $45,41 | $43,82 | 1,40M |
| 2026-07-08 | $44,73 | -1,21 % | $43,96 | $45,72 | $43,26 | 1,51M |
| 2026-07-07 | $45,28 | -3,00 % | $45,93 | $45,97 | $44,25 | 2,23M |
| 2026-07-06 | $46,68 | +6,67 % | $45,14 | $47,00 | $44,78 | 2,17M |
| 2026-07-02 | $43,76 | +1,70 % | $43,60 | $45,36 | $43,14 | 2,15M |
| 2026-07-01 | $43,03 | -6,48 % | $44,48 | $45,22 | $42,62 | 3,52M |
| 2026-06-30 | $46,01 | -1,16 % | $47,32 | $47,50 | $45,74 | 1,75M |
| 2026-06-29 | $46,55 | +0,47 % | $46,12 | $47,33 | $45,10 | 2,16M |
| 2026-06-26 | $46,33 | +0,81 % | $45,00 | $47,36 | $45,00 | 6,38M |
| 2026-06-25 | $45,96 | +3,28 % | $44,85 | $46,06 | $43,29 | 2,51M |
| 2026-06-24 | $44,50 | -5,98 % | $45,64 | $46,21 | $43,79 | 2,38M |
| 2026-06-23 | $47,33 | -4,44 % | $47,44 | $47,98 | $46,68 | 3,57M |
| 2026-06-22 | $49,53 | -4,22 % | $50,92 | $51,05 | $48,10 | 3,15M |
| 2026-06-18 | $51,71 | -4,79 % | $54,68 | $54,70 | $51,18 | 3,75M |
| 2026-06-17 | $54,31 | +1,42 % | $53,01 | $56,67 | $53,00 | 2,57M |
| 2026-06-16 | $53,55 | -1,83 % | $54,50 | $54,52 | $52,06 | 3,07M |
| 2026-06-15 | $54,55 | -10,85 % | $58,55 | $58,79 | $53,52 | 3,66M |
| 2026-06-12 | $61,19 | +0,41 % | $60,92 | $61,95 | $59,63 | 1,29M |
| 2026-06-11 | $60,94 | +3,22 % | $61,00 | $61,71 | $58,94 | 1,28M |
| 2026-06-10 | $59,04 | -3,07 % | $59,73 | $61,37 | $58,50 | 1,94M |
| 2026-06-09 | $60,91 | -3,78 % | $64,46 | $64,46 | $58,51 | 1,51M |
| 2026-06-08 | $63,30 | +5,29 % | $62,76 | $64,75 | $61,50 | 2,50M |
| 2026-06-05 | $60,12 | -9,50 % | $65,00 | $65,20 | $59,98 | 2,20M |
| 2026-06-04 | $66,43 | -0,91 % | $65,97 | $69,20 | $65,01 | 1,34M |
| 2026-06-03 | $67,04 | -2,52 % | $67,61 | $69,29 | $66,45 | 1,78M |
| 2026-06-02 | $68,77 | +7,60 % | $64,88 | $70,43 | $64,88 | 2,78M |
| 2026-06-01 | $63,91 | -3,12 % | $66,71 | $66,71 | $63,41 | 1,95M |
| 2026-05-29 | $65,97 | -2,31 % | $68,37 | $68,80 | $63,78 | 2,87M |
| 2026-05-28 | $67,53 | +2,75 % | $65,15 | $68,70 | $64,53 | 2,04M |
| 2026-05-27 | $65,72 | -1,73 % | $62,29 | $65,87 | $61,50 | 1,63M |
| 2026-05-26 | $66,88 | +2,81 % | $66,24 | $67,82 | $65,72 | 1,59M |