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 | $31,95 | +0,22 % | $31,95 | $32,12 | $31,54 | 14,11M |
| 2026-09-29 | $31,88 | +0,09 % | $31,57 | $32,35 | $31,27 | 13,88M |
| 2026-09-28 | $31,85 | +1,66 % | $31,20 | $33,60 | $31,14 | 31,44M |
| 2026-09-25 | $31,33 | -2,12 % | $31,95 | $32,23 | $31,30 | 13,34M |
| 2026-09-24 | $32,01 | -2,14 % | $32,57 | $32,94 | $31,65 | 15,54M |
| 2026-09-23 | $32,71 | +0,25 % | $32,50 | $32,93 | $32,10 | 18,15M |
| 2026-09-22 | $32,63 | -1,54 % | $33,62 | $33,75 | $32,57 | 12,06M |
| 2026-09-21 | $33,14 | -0,87 % | $33,70 | $33,70 | $32,77 | 11,59M |
| 2026-09-18 | $33,43 | -0,24 % | $33,61 | $33,61 | $32,86 | 22,53M |
| 2026-09-17 | $33,51 | -0,50 % | $34,27 | $34,27 | $33,45 | 9,60M |
| 2026-09-16 | $33,68 | -3,30 % | $35,24 | $35,24 | $33,64 | 13,08M |
| 2026-09-15 | $34,83 | -5,94 % | $36,70 | $36,81 | $34,46 | 19,98M |
| 2026-09-14 | $37,03 | +2,29 % | $36,50 | $37,22 | $36,03 | 9,91M |
| 2026-09-11 | $36,20 | +0,19 % | $36,23 | $36,64 | $35,66 | 7,70M |
| 2026-09-10 | $36,13 | +0,28 % | $36,26 | $36,63 | $35,69 | 9,98M |
| 2026-09-09 | $36,03 | -2,52 % | $36,81 | $36,86 | $35,97 | 9,03M |
| 2026-09-08 | $36,96 | 0,00 % | $36,75 | $37,42 | $36,57 | 10,55M |
| 2026-09-04 | $36,96 | -1,62 % | $37,41 | $37,41 | $36,84 | 9,78M |
| 2026-09-03 | $37,57 | -2,47 % | $38,87 | $38,92 | $37,52 | 8,87M |
| 2026-09-02 | $38,52 | +2,69 % | $37,69 | $38,87 | $37,69 | 11,66M |
| 2026-09-01 | $37,51 | -1,37 % | $38,13 | $38,36 | $37,40 | 10,54M |
| 2026-08-31 | $38,03 | 0,00 % | $37,42 | $38,23 | $37,42 | 16,94M |
| 2026-08-28 | $38,03 | +2,18 % | $37,60 | $38,26 | $37,53 | 12,71M |
| 2026-08-27 | $37,22 | -0,32 % | $37,10 | $37,38 | $36,50 | 9,59M |
| 2026-08-26 | $37,34 | -0,24 % | $37,20 | $37,72 | $36,78 | 12,97M |
| 2026-08-25 | $37,43 | -1,55 % | $37,99 | $38,24 | $37,43 | 11,32M |
| 2026-08-24 | $38,02 | +3,04 % | $36,50 | $38,11 | $36,35 | 18,19M |
| 2026-08-21 | $36,90 | +4,56 % | $35,69 | $36,90 | $35,40 | 20,42M |
| 2026-08-20 | $35,29 | +1,82 % | $34,49 | $35,44 | $33,96 | 16,64M |
| 2026-08-19 | $34,66 | +3,90 % | $33,66 | $35,35 | $33,60 | 21,88M |
| 2026-08-18 | $33,36 | -1,18 % | $33,65 | $34,01 | $33,20 | 13,31M |
| 2026-08-17 | $33,76 | +0,78 % | $33,30 | $34,14 | $33,08 | 15,31M |
| 2026-08-14 | $33,50 | +2,73 % | $32,64 | $33,88 | $32,64 | 14,70M |
| 2026-08-13 | $32,61 | -0,09 % | $32,70 | $33,46 | $32,52 | 17,87M |
| 2026-08-12 | $32,64 | +2,00 % | $32,45 | $33,00 | $32,12 | 17,65M |
| 2026-08-11 | $32,00 | -0,44 % | $32,01 | $32,24 | $31,64 | 15,89M |
| 2026-08-10 | $32,14 | -1,98 % | $32,62 | $32,92 | $32,08 | 15,59M |
| 2026-08-07 | $32,79 | -2,73 % | $33,35 | $33,41 | $32,74 | 18,46M |
| 2026-08-06 | $33,71 | -2,29 % | $34,16 | $34,16 | $33,40 | 16,69M |
| 2026-08-05 | $34,50 | +2,01 % | $34,65 | $35,23 | $34,02 | 26,64M |
| 2026-08-04 | $33,82 | -9,72 % | $37,46 | $37,65 | $33,79 | 51,80M |
| 2026-08-03 | $37,46 | +0,64 % | $38,35 | $38,35 | $36,87 | 15,26M |
| 2026-07-31 | $37,22 | -3,37 % | $37,97 | $38,45 | $37,18 | 14,35M |
| 2026-07-30 | $38,52 | +12,50 % | $36,64 | $39,09 | $36,25 | 35,58M |
| 2026-07-29 | $34,24 | +2,18 % | $33,65 | $34,51 | $33,61 | 18,93M |
| 2026-07-28 | $33,51 | +0,93 % | $33,81 | $34,16 | $33,10 | 13,82M |
| 2026-07-27 | $33,20 | +4,44 % | $32,90 | $33,38 | $32,51 | 13,24M |
| 2026-07-24 | $31,79 | -0,69 % | $32,45 | $32,45 | $31,58 | 12,11M |
| 2026-07-23 | $32,01 | -0,59 % | $31,74 | $32,24 | $31,47 | 18,72M |
| 2026-07-22 | $32,20 | -3,36 % | $33,37 | $33,37 | $31,88 | 20,34M |
| 2026-07-21 | $33,32 | +0,57 % | $32,55 | $33,69 | $32,21 | 11,29M |
| 2026-07-20 | $33,13 | -3,80 % | $34,15 | $34,16 | $32,73 | 19,72M |
| 2026-07-17 | $34,44 | +0,70 % | $34,72 | $35,47 | $34,31 | 19,86M |
| 2026-07-16 | $34,20 | -1,24 % | $34,61 | $34,92 | $33,91 | 17,68M |
| 2026-07-15 | $34,63 | -4,94 % | $36,77 | $36,77 | $34,55 | 20,10M |
| 2026-07-14 | $36,43 | -0,55 % | $36,60 | $37,09 | $36,21 | 17,57M |
| 2026-07-13 | $36,63 | +3,91 % | $36,13 | $37,07 | $36,02 | 20,69M |
| 2026-07-10 | $35,25 | +1,88 % | $34,96 | $35,78 | $34,65 | 12,96M |
| 2026-07-09 | $34,60 | +3,50 % | $33,43 | $34,62 | $33,00 | 15,64M |
| 2026-07-08 | $33,43 | -2,68 % | $34,02 | $34,02 | $33,00 | 15,48M |
| 2026-07-07 | $34,35 | +1,09 % | $34,69 | $35,38 | $34,24 | 15,45M |
| 2026-07-06 | $33,98 | -3,98 % | $35,17 | $35,35 | $33,78 | 17,04M |
| 2026-07-02 | $35,39 | +1,11 % | $35,21 | $35,47 | $34,89 | 15,08M |
| 2026-07-01 | $35,00 | +2,94 % | $33,96 | $35,09 | $33,96 | 17,01M |
| 2026-06-30 | $34,00 | +3,12 % | $33,00 | $34,02 | $32,72 | 16,57M |
| 2026-06-29 | $32,97 | -1,11 % | $33,27 | $33,33 | $32,51 | 17,34M |
| 2026-06-26 | $33,34 | +3,28 % | $32,30 | $33,59 | $32,26 | 63,07M |
| 2026-06-25 | $32,28 | +1,86 % | $31,84 | $32,42 | $31,60 | 21,77M |
| 2026-06-24 | $31,69 | +2,39 % | $31,23 | $31,79 | $31,10 | 14,15M |
| 2026-06-23 | $30,95 | +1,34 % | $30,89 | $31,40 | $30,72 | 14,23M |
| 2026-06-22 | $30,54 | -6,00 % | $32,25 | $32,33 | $30,45 | 18,46M |
| 2026-06-18 | $32,49 | +1,98 % | $31,86 | $32,82 | $31,63 | 31,48M |
| 2026-06-17 | $31,86 | -2,30 % | $32,12 | $32,51 | $31,63 | 14,53M |
| 2026-06-16 | $32,61 | -0,37 % | $32,69 | $33,45 | $32,57 | 14,92M |
| 2026-06-15 | $32,73 | +1,55 % | $32,64 | $33,06 | $32,42 | 19,53M |
| 2026-06-12 | $32,23 | +3,14 % | $31,50 | $32,59 | $31,50 | 20,47M |
| 2026-06-11 | $31,25 | +2,73 % | $30,40 | $31,32 | $29,95 | 16,29M |
| 2026-06-10 | $30,42 | +1,81 % | $30,10 | $30,81 | $29,77 | 16,67M |
| 2026-06-09 | $29,88 | +2,08 % | $29,22 | $30,24 | $29,10 | 24,50M |
| 2026-06-08 | $29,27 | -0,24 % | $29,00 | $29,62 | $28,71 | 16,24M |
| 2026-06-05 | $29,34 | +4,12 % | $29,09 | $30,27 | $28,95 | 40,71M |
| 2026-06-04 | $28,18 | -1,95 % | $29,10 | $29,57 | $28,04 | 29,17M |
| 2026-06-03 | $28,74 | -1,78 % | $28,51 | $29,17 | $28,16 | 25,86M |
| 2026-06-02 | $29,26 | -4,22 % | $30,12 | $30,19 | $29,10 | 25,83M |
| 2026-06-01 | $30,55 | -4,11 % | $32,00 | $32,24 | $30,48 | 32,47M |
| 2026-05-29 | $31,86 | -1,73 % | $32,37 | $32,67 | $31,84 | 29,86M |
| 2026-05-28 | $32,42 | -0,83 % | $32,30 | $32,62 | $31,82 | 14,97M |
| 2026-05-27 | $32,69 | +1,18 % | $32,68 | $33,32 | $32,59 | 13,66M |
| 2026-05-26 | $32,31 | -1,76 % | $32,86 | $32,94 | $32,01 | 17,04M |
| 2026-05-22 | $32,89 | +0,27 % | $32,69 | $32,94 | $32,40 | 18,62M |