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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,39 | -1,01 % | $37,63 | $39,25 | $37,20 | 19,10K |
| 2026-09-29 | $37,77 | -2,93 % | $38,13 | $38,55 | $37,27 | 17,20K |
| 2026-09-28 | $38,91 | +2,94 % | $37,64 | $38,98 | $37,34 | 51,80K |
| 2026-09-25 | $37,80 | +4,25 % | $35,91 | $38,43 | $35,91 | 35,70K |
| 2026-09-24 | $36,26 | +1,68 % | $36,58 | $36,58 | $35,75 | 10,50K |
| 2026-09-23 | $35,66 | -7,01 % | $38,40 | $38,40 | $35,66 | 20,10K |
| 2026-09-22 | $38,35 | -0,36 % | $38,13 | $39,36 | $37,69 | 80,50K |
| 2026-09-21 | $38,49 | +3,02 % | $37,67 | $39,73 | $36,86 | 104,20K |
| 2026-09-18 | $37,36 | -1,03 % | $37,42 | $39,96 | $36,56 | 137,60K |
| 2026-09-17 | $37,75 | +4,08 % | $36,09 | $39,75 | $35,80 | 73,50K |
| 2026-09-16 | $36,27 | -5,52 % | $38,74 | $38,74 | $35,37 | 65,60K |
| 2026-09-15 | $38,39 | +0,63 % | $38,10 | $39,00 | $37,85 | 20,50K |
| 2026-09-14 | $38,15 | +7,01 % | $36,51 | $40,29 | $35,85 | 25,60K |
| 2026-09-11 | $35,65 | +0,20 % | $35,54 | $36,18 | $35,09 | 6,30K |
| 2026-09-10 | $35,58 | +0,37 % | $36,01 | $36,57 | $34,46 | 16,40K |
| 2026-09-09 | $35,45 | -4,50 % | $37,84 | $37,84 | $35,02 | 12,60K |
| 2026-09-08 | $37,12 | +6,06 % | $35,25 | $37,90 | $33,07 | 42,40K |
| 2026-09-04 | $35,00 | -2,59 % | $35,18 | $35,71 | $34,12 | 16,90K |
| 2026-09-03 | $35,93 | +1,64 % | $35,48 | $36,25 | $34,67 | 19,00K |
| 2026-09-02 | $35,35 | +7,12 % | $33,85 | $36,10 | $32,65 | 29,60K |
| 2026-09-01 | $33,00 | +3,68 % | $31,81 | $34,65 | $31,51 | 13,80K |
| 2026-08-31 | $31,83 | -0,22 % | $31,90 | $32,00 | $31,25 | 9,20K |
| 2026-08-28 | $31,90 | +0,16 % | $31,50 | $31,90 | $30,90 | 9,10K |
| 2026-08-27 | $31,85 | -0,47 % | $31,70 | $31,90 | $31,70 | 5,10K |
| 2026-08-26 | $32,00 | +0,76 % | $31,50 | $32,00 | $31,48 | 4,00K |
| 2026-08-25 | $31,76 | +1,24 % | $31,27 | $31,90 | $31,22 | 7,00K |
| 2026-08-24 | $31,37 | -1,97 % | $31,90 | $31,90 | $31,10 | 7,00K |
| 2026-08-21 | $32,00 | +1,72 % | $31,50 | $32,00 | $30,87 | 8,00K |
| 2026-08-20 | $31,46 | +1,48 % | $31,10 | $32,00 | $29,55 | 13,00K |
| 2026-08-19 | $31,00 | +0,62 % | $31,84 | $31,84 | $30,44 | 3,90K |
| 2026-08-18 | $30,81 | +0,13 % | $30,41 | $31,11 | $30,20 | 5,10K |
| 2026-08-17 | $30,77 | -1,38 % | $31,16 | $31,50 | $30,28 | 8,50K |
| 2026-08-14 | $31,20 | -1,23 % | $31,65 | $31,65 | $31,20 | 5,70K |
| 2026-08-13 | $31,59 | +0,86 % | $31,61 | $31,70 | $31,32 | 11,40K |
| 2026-08-12 | $31,32 | -0,51 % | $32,00 | $32,04 | $31,32 | 7,50K |
| 2026-08-11 | $31,48 | +3,96 % | $30,10 | $31,51 | $30,10 | 6,90K |
| 2026-08-10 | $30,28 | +0,63 % | $29,47 | $30,50 | $29,47 | 9,20K |
| 2026-08-07 | $30,09 | +0,30 % | $30,09 | $30,09 | $29,77 | 5,20K |
| 2026-08-06 | $30,00 | +6,76 % | $27,21 | $30,00 | $27,21 | 3,40K |
| 2026-08-05 | $28,10 | -3,20 % | $26,13 | $29,90 | $25,47 | 29,20K |
| 2026-08-04 | $29,03 | -1,93 % | $29,60 | $29,91 | $29,03 | 11,30K |
| 2026-08-03 | $29,60 | +4,56 % | $28,56 | $30,00 | $28,56 | 5,80K |
| 2026-07-31 | $28,31 | -0,25 % | $29,39 | $29,39 | $28,31 | 4,10K |
| 2026-07-30 | $28,38 | -0,73 % | $28,58 | $28,84 | $27,46 | 3,00K |
| 2026-07-29 | $28,59 | +1,82 % | $28,54 | $29,11 | $28,26 | 3,70K |
| 2026-07-28 | $28,08 | +1,19 % | $28,00 | $28,63 | $27,37 | 9,70K |
| 2026-07-27 | $27,75 | +3,93 % | $27,00 | $27,98 | $27,00 | 5,30K |
| 2026-07-24 | $26,70 | +3,05 % | $25,99 | $27,42 | $25,99 | 4,60K |
| 2026-07-23 | $25,91 | -2,15 % | $25,83 | $26,20 | $25,63 | 4,30K |
| 2026-07-22 | $26,48 | +1,07 % | $26,20 | $26,50 | $25,56 | 5,60K |
| 2026-07-21 | $26,20 | +4,80 % | $25,75 | $26,20 | $25,50 | 7,00K |
| 2026-07-20 | $25,00 | -0,40 % | $25,77 | $25,77 | $25,00 | 5,10K |
| 2026-07-17 | $25,10 | -0,52 % | $25,10 | $26,00 | $25,10 | 9,20K |
| 2026-07-16 | $25,23 | -2,51 % | $25,75 | $25,75 | $25,10 | 2,30K |
| 2026-07-15 | $25,88 | +3,19 % | $25,70 | $26,09 | $25,25 | 7,20K |
| 2026-07-14 | $25,08 | -3,54 % | $26,39 | $26,39 | $25,08 | 1,10K |
| 2026-07-13 | $26,00 | -3,85 % | $26,00 | $26,00 | $26,00 | 1,90K |
| 2026-07-10 | $27,04 | +3,52 % | $25,77 | $27,50 | $25,77 | 10,80K |
| 2026-07-09 | $26,12 | +0,69 % | $25,92 | $26,12 | $25,26 | 2,10K |
| 2026-07-08 | $25,94 | +2,65 % | $25,39 | $26,25 | $24,55 | 6,90K |
| 2026-07-07 | $25,27 | +1,08 % | $25,48 | $26,09 | $25,00 | 7,20K |
| 2026-07-06 | $25,00 | -2,27 % | $25,60 | $26,48 | $24,70 | 4,90K |
| 2026-07-02 | $25,58 | -2,63 % | $25,56 | $27,12 | $25,53 | 7,70K |
| 2026-07-01 | $26,27 | +5,50 % | $25,50 | $26,27 | $24,91 | 4,50K |
| 2026-06-30 | $24,90 | -5,29 % | $26,86 | $26,86 | $24,90 | 4,60K |
| 2026-06-29 | $26,29 | -3,31 % | $27,19 | $27,19 | $25,82 | 5,40K |
| 2026-06-26 | $27,19 | 0,00 % | $27,50 | $27,50 | $27,19 | 47,50K |
| 2026-06-25 | $27,19 | +1,57 % | $27,50 | $27,50 | $25,91 | 2,80K |
| 2026-06-24 | $26,77 | -0,85 % | $27,00 | $27,35 | $25,91 | 9,20K |
| 2026-06-23 | $27,00 | +4,81 % | $26,66 | $27,00 | $26,65 | 3,10K |
| 2026-06-22 | $25,76 | -5,01 % | $27,00 | $27,00 | $25,76 | 3,30K |
| 2026-06-18 | $27,12 | +6,14 % | $25,94 | $27,12 | $24,96 | 11,60K |
| 2026-06-17 | $25,55 | -1,16 % | $25,42 | $25,80 | $25,39 | 4,90K |
| 2026-06-16 | $25,85 | +0,23 % | $25,65 | $25,85 | $25,64 | 3,10K |
| 2026-06-15 | $25,79 | +0,08 % | $26,00 | $26,74 | $25,79 | 11,40K |
| 2026-06-12 | $25,77 | +6,36 % | $24,37 | $25,77 | $23,93 | 3,00K |
| 2026-06-11 | $24,23 | -6,45 % | $25,90 | $25,90 | $24,23 | 3,80K |
| 2026-06-10 | $25,90 | 0,00 % | $25,25 | $25,90 | $24,66 | 5,30K |
| 2026-06-09 | $25,90 | +5,76 % | $24,52 | $25,90 | $24,51 | 4,30K |
| 2026-06-08 | $24,49 | +1,03 % | $24,11 | $24,84 | $24,11 | 2,90K |
| 2026-06-05 | $24,24 | +0,21 % | $24,25 | $24,43 | $24,24 | 2,90K |
| 2026-06-04 | $24,19 | -0,74 % | $24,71 | $24,71 | $23,86 | 2,40K |
| 2026-06-03 | $24,37 | +0,41 % | $24,43 | $24,90 | $24,28 | 9,40K |
| 2026-06-02 | $24,27 | +1,46 % | $24,39 | $24,40 | $24,00 | 5,30K |
| 2026-06-01 | $23,92 | -4,85 % | $24,89 | $25,05 | $23,92 | 6,90K |
| 2026-05-29 | $25,14 | -1,95 % | $25,90 | $25,90 | $24,91 | 3,40K |
| 2026-05-28 | $25,64 | +4,91 % | $24,44 | $25,64 | $24,37 | 3,20K |
| 2026-05-27 | $24,44 | +2,13 % | $24,20 | $24,44 | $24,11 | 5,40K |
| 2026-05-26 | $23,93 | +2,70 % | $23,38 | $24,25 | $23,38 | 2,50K |
| 2026-05-22 | $23,30 | -0,72 % | $24,00 | $24,25 | $23,30 | 3,50K |