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