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 | $32,18 | -0,71 % | $32,26 | $32,49 | $31,70 | 1,35M |
| 2026-09-30 | $32,41 | +2,43 % | $31,71 | $32,76 | $31,45 | 2,50M |
| 2026-09-29 | $31,64 | +0,48 % | $31,49 | $31,79 | $31,00 | 2,03M |
| 2026-09-28 | $31,49 | +1,25 % | $31,06 | $32,15 | $30,38 | 1,82M |
| 2026-09-25 | $31,10 | -1,21 % | $31,48 | $31,71 | $30,65 | 2,02M |
| 2026-09-24 | $31,48 | +1,16 % | $31,48 | $31,66 | $30,59 | 2,30M |
| 2026-09-23 | $31,12 | -7,13 % | $33,54 | $33,59 | $30,41 | 4,24M |
| 2026-09-22 | $33,51 | -11,56 % | $36,60 | $38,39 | $30,39 | 12,89M |
| 2026-09-21 | $37,89 | -0,92 % | $41,62 | $41,62 | $37,48 | 549,50K |
| 2026-09-18 | $38,24 | -1,90 % | $38,87 | $38,87 | $37,54 | 2,08M |
| 2026-09-17 | $38,98 | +0,70 % | $39,47 | $40,66 | $38,92 | 1,28M |
| 2026-09-16 | $38,71 | +0,52 % | $38,59 | $39,21 | $38,25 | 1,00M |
| 2026-09-15 | $38,51 | -1,71 % | $39,00 | $39,19 | $37,74 | 686,40K |
| 2026-09-14 | $39,18 | +6,18 % | $37,40 | $39,42 | $37,27 | 1,00M |
| 2026-09-11 | $36,90 | -3,15 % | $38,39 | $38,59 | $36,84 | 1,03M |
| 2026-09-10 | $38,10 | -1,75 % | $38,78 | $38,86 | $37,75 | 949,00K |
| 2026-09-09 | $38,78 | -0,87 % | $38,95 | $40,04 | $38,67 | 588,40K |
| 2026-09-08 | $39,12 | -1,41 % | $38,78 | $39,87 | $38,50 | 834,30K |
| 2026-09-04 | $39,68 | +0,79 % | $38,96 | $39,81 | $38,90 | 414,50K |
| 2026-09-03 | $39,37 | -0,28 % | $39,50 | $39,89 | $38,95 | 418,00K |
| 2026-09-02 | $39,48 | +0,61 % | $39,43 | $40,55 | $39,01 | 476,40K |
| 2026-09-01 | $39,24 | -0,98 % | $39,13 | $39,90 | $38,94 | 542,50K |
| 2026-08-31 | $39,63 | +1,30 % | $38,86 | $39,84 | $38,74 | 696,90K |
| 2026-08-28 | $39,12 | -3,31 % | $40,33 | $40,57 | $39,04 | 424,90K |
| 2026-08-27 | $40,46 | -0,27 % | $40,44 | $41,00 | $40,02 | 450,00K |
| 2026-08-26 | $40,57 | -1,58 % | $41,18 | $42,12 | $40,06 | 540,70K |
| 2026-08-25 | $41,22 | +1,60 % | $41,02 | $41,92 | $40,63 | 550,90K |
| 2026-08-24 | $40,57 | +0,47 % | $40,16 | $40,98 | $39,53 | 416,90K |
| 2026-08-21 | $40,38 | +1,10 % | $40,38 | $41,24 | $40,12 | 837,70K |
| 2026-08-20 | $39,94 | -4,22 % | $41,40 | $42,00 | $39,45 | 1,00M |
| 2026-08-19 | $41,70 | -0,22 % | $42,10 | $43,20 | $41,33 | 1,39M |
| 2026-08-18 | $41,79 | -0,31 % | $41,29 | $42,36 | $41,03 | 999,00K |
| 2026-08-17 | $41,92 | -0,07 % | $41,54 | $42,81 | $41,07 | 629,80K |
| 2026-08-14 | $41,95 | -1,55 % | $42,23 | $42,35 | $40,88 | 849,40K |
| 2026-08-13 | $42,61 | -5,04 % | $45,13 | $45,13 | $42,56 | 670,90K |
| 2026-08-12 | $44,87 | +1,22 % | $44,40 | $45,14 | $43,80 | 1,59M |
| 2026-08-11 | $44,33 | +3,17 % | $42,81 | $44,60 | $42,46 | 767,40K |
| 2026-08-10 | $42,97 | +3,02 % | $41,71 | $43,21 | $41,41 | 727,60K |
| 2026-08-07 | $41,71 | +0,36 % | $41,87 | $42,92 | $41,29 | 808,90K |
| 2026-08-06 | $41,56 | +1,22 % | $41,12 | $41,74 | $40,84 | 799,10K |
| 2026-08-05 | $41,06 | +5,15 % | $39,36 | $41,15 | $38,86 | 788,90K |
| 2026-08-04 | $39,05 | +3,61 % | $37,69 | $39,34 | $37,54 | 1,03M |
| 2026-08-03 | $37,69 | -0,97 % | $38,09 | $38,59 | $37,05 | 1,64M |
| 2026-07-31 | $38,06 | -1,12 % | $38,50 | $38,65 | $37,15 | 875,70K |
| 2026-07-30 | $38,49 | +2,61 % | $37,26 | $38,59 | $37,23 | 743,20K |
| 2026-07-29 | $37,51 | +5,42 % | $35,58 | $37,76 | $35,58 | 1,57M |
| 2026-07-28 | $35,58 | -0,20 % | $35,93 | $36,05 | $35,00 | 565,50K |
| 2026-07-27 | $35,65 | +1,05 % | $35,68 | $36,40 | $35,12 | 1,04M |
| 2026-07-24 | $35,28 | -0,40 % | $35,76 | $35,76 | $34,74 | 639,20K |
| 2026-07-23 | $35,42 | +1,87 % | $34,25 | $35,75 | $33,97 | 856,50K |
| 2026-07-22 | $34,77 | -2,50 % | $33,83 | $36,09 | $33,37 | 1,93M |
| 2026-07-21 | $35,66 | +0,68 % | $35,58 | $36,00 | $34,57 | 1,39M |
| 2026-07-20 | $35,42 | +0,20 % | $36,05 | $36,65 | $35,29 | 527,60K |
| 2026-07-17 | $35,35 | -0,14 % | $34,71 | $36,04 | $34,37 | 1,15M |
| 2026-07-16 | $35,40 | -7,60 % | $37,49 | $37,94 | $34,97 | 954,90K |
| 2026-07-15 | $38,31 | +0,37 % | $38,13 | $38,69 | $37,51 | 534,00K |
| 2026-07-14 | $38,17 | -0,93 % | $38,70 | $39,22 | $38,08 | 702,10K |
| 2026-07-13 | $38,53 | -1,48 % | $38,61 | $38,66 | $37,53 | 660,20K |
| 2026-07-10 | $39,11 | +0,33 % | $38,90 | $39,19 | $37,81 | 694,00K |
| 2026-07-09 | $38,98 | +0,05 % | $39,30 | $39,59 | $38,56 | 612,50K |
| 2026-07-08 | $38,96 | -2,43 % | $39,48 | $40,19 | $38,68 | 1,62M |
| 2026-07-07 | $39,93 | +5,22 % | $38,13 | $40,30 | $37,30 | 1,70M |
| 2026-07-06 | $37,95 | -1,09 % | $38,20 | $38,50 | $37,26 | 470,30K |
| 2026-07-02 | $38,37 | +4,32 % | $36,95 | $38,43 | $36,18 | 876,80K |
| 2026-07-01 | $36,78 | -1,16 % | $37,15 | $37,64 | $36,57 | 679,50K |
| 2026-06-30 | $37,21 | -0,61 % | $37,42 | $39,16 | $36,96 | 2,47M |
| 2026-06-29 | $37,44 | +6,18 % | $35,32 | $37,54 | $34,66 | 1,58M |
| 2026-06-26 | $35,26 | +3,43 % | $34,06 | $35,47 | $33,77 | 4,79M |
| 2026-06-25 | $34,09 | +0,92 % | $33,71 | $35,39 | $33,70 | 1,14M |
| 2026-06-24 | $33,78 | +2,43 % | $32,95 | $34,15 | $32,63 | 1,23M |
| 2026-06-23 | $32,98 | -1,29 % | $32,87 | $33,72 | $32,57 | 669,80K |
| 2026-06-22 | $33,41 | +3,02 % | $32,90 | $33,46 | $32,26 | 1,96M |
| 2026-06-18 | $32,43 | -1,52 % | $33,69 | $34,14 | $32,35 | 2,38M |
| 2026-06-17 | $32,93 | +1,89 % | $32,58 | $33,56 | $32,29 | 991,60K |
| 2026-06-16 | $32,32 | +0,62 % | $32,20 | $32,45 | $31,41 | 999,40K |
| 2026-06-15 | $32,12 | +2,72 % | $31,29 | $32,21 | $31,05 | 1,01M |
| 2026-06-12 | $31,27 | +4,37 % | $29,94 | $31,41 | $29,94 | 599,80K |
| 2026-06-11 | $29,96 | +2,08 % | $29,41 | $30,21 | $29,33 | 982,70K |
| 2026-06-10 | $29,35 | -0,84 % | $29,92 | $30,35 | $29,29 | 490,40K |
| 2026-06-09 | $29,60 | +3,64 % | $29,03 | $29,73 | $28,54 | 616,90K |
| 2026-06-08 | $28,56 | -0,21 % | $28,87 | $29,00 | $28,38 | 629,70K |
| 2026-06-05 | $28,62 | -4,38 % | $29,83 | $30,05 | $28,46 | 1,27M |
| 2026-06-04 | $29,93 | +0,54 % | $30,10 | $30,62 | $29,83 | 592,00K |
| 2026-06-03 | $29,77 | +3,01 % | $28,90 | $29,86 | $28,70 | 876,10K |
| 2026-06-02 | $28,90 | -4,11 % | $29,73 | $29,88 | $28,82 | 918,50K |
| 2026-06-01 | $30,14 | -4,10 % | $31,02 | $31,12 | $29,61 | 1,02M |
| 2026-05-29 | $31,43 | -0,85 % | $31,79 | $32,00 | $31,09 | 494,70K |
| 2026-05-28 | $31,70 | +0,16 % | $31,30 | $32,30 | $30,91 | 727,10K |
| 2026-05-27 | $31,65 | +2,59 % | $31,01 | $32,24 | $30,89 | 503,00K |
| 2026-05-26 | $30,85 | +0,39 % | $30,84 | $31,13 | $30,40 | 726,20K |