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 | $31,06 | +0,71 % | $30,82 | $31,35 | $29,63 | 437,80K |
| 2026-09-30 | $30,84 | -5,40 % | $32,92 | $33,27 | $30,80 | 865,20K |
| 2026-09-29 | $32,60 | -1,57 % | $32,99 | $33,95 | $31,80 | 452,00K |
| 2026-09-28 | $33,12 | -4,66 % | $34,39 | $34,41 | $32,60 | 348,50K |
| 2026-09-25 | $34,74 | -2,74 % | $35,70 | $36,10 | $34,74 | 266,50K |
| 2026-09-24 | $35,72 | -2,75 % | $36,89 | $37,64 | $34,01 | 401,30K |
| 2026-09-23 | $36,73 | -3,97 % | $38,38 | $38,98 | $34,99 | 417,10K |
| 2026-09-22 | $38,25 | +0,74 % | $38,53 | $39,81 | $37,42 | 550,10K |
| 2026-09-21 | $37,97 | -7,82 % | $41,20 | $43,21 | $37,54 | 556,80K |
| 2026-09-18 | $41,19 | -0,07 % | $41,67 | $42,31 | $40,85 | 4,15M |
| 2026-09-17 | $41,22 | +0,61 % | $41,23 | $43,47 | $40,42 | 429,00K |
| 2026-09-16 | $40,97 | +2,14 % | $40,44 | $43,98 | $39,97 | 597,20K |
| 2026-09-15 | $40,11 | -0,89 % | $40,15 | $40,65 | $39,29 | 256,90K |
| 2026-09-14 | $40,47 | +2,72 % | $39,40 | $40,88 | $38,79 | 459,50K |
| 2026-09-11 | $39,40 | -1,20 % | $40,26 | $42,48 | $38,98 | 408,10K |
| 2026-09-10 | $39,88 | -10,38 % | $44,32 | $44,52 | $39,50 | 433,60K |
| 2026-09-09 | $44,50 | -0,16 % | $44,77 | $46,20 | $43,05 | 429,30K |
| 2026-09-08 | $44,57 | +0,36 % | $44,03 | $45,49 | $43,10 | 358,00K |
| 2026-09-04 | $44,41 | +0,09 % | $43,40 | $45,49 | $43,29 | 302,00K |
| 2026-09-03 | $44,37 | -0,74 % | $44,62 | $45,28 | $43,02 | 257,20K |
| 2026-09-02 | $44,70 | +1,54 % | $44,51 | $46,83 | $42,71 | 325,20K |
| 2026-09-01 | $44,02 | -3,74 % | $45,81 | $47,00 | $43,34 | 318,50K |
| 2026-08-31 | $45,73 | +1,98 % | $44,66 | $46,43 | $43,08 | 591,60K |
| 2026-08-28 | $44,84 | -9,40 % | $48,84 | $49,37 | $44,64 | 260,10K |
| 2026-08-27 | $49,49 | +0,61 % | $49,15 | $51,11 | $48,61 | 355,00K |
| 2026-08-26 | $49,19 | -0,93 % | $49,77 | $52,00 | $47,97 | 334,20K |
| 2026-08-25 | $49,65 | +6,39 % | $46,67 | $50,36 | $46,58 | 527,10K |
| 2026-08-24 | $46,67 | -5,07 % | $49,10 | $50,15 | $46,46 | 337,00K |
| 2026-08-21 | $49,16 | +1,99 % | $48,85 | $53,00 | $46,99 | 391,80K |
| 2026-08-20 | $48,20 | -6,70 % | $50,76 | $51,69 | $46,57 | 426,50K |
| 2026-08-19 | $51,66 | -1,49 % | $53,42 | $54,05 | $50,85 | 279,90K |
| 2026-08-18 | $52,44 | -2,15 % | $53,00 | $55,37 | $52,30 | 183,10K |
| 2026-08-17 | $53,59 | -2,46 % | $54,78 | $55,18 | $51,77 | 208,90K |
| 2026-08-14 | $54,94 | +1,84 % | $53,76 | $55,42 | $50,59 | 101,20K |
| 2026-08-13 | $53,95 | +0,88 % | $54,74 | $55,18 | $52,00 | 171,40K |
| 2026-08-12 | $53,48 | +3,36 % | $52,12 | $54,66 | $50,85 | 278,10K |
| 2026-08-11 | $51,74 | +3,75 % | $49,87 | $52,27 | $49,62 | 251,60K |
| 2026-08-10 | $49,87 | +0,42 % | $49,66 | $51,81 | $48,76 | 299,10K |
| 2026-08-07 | $49,66 | -4,79 % | $52,51 | $53,33 | $48,62 | 415,70K |
| 2026-08-06 | $52,16 | +4,13 % | $50,20 | $53,61 | $49,80 | 278,80K |
| 2026-08-05 | $50,09 | +7,67 % | $46,77 | $50,16 | $46,29 | 353,40K |
| 2026-08-04 | $46,52 | +3,38 % | $45,23 | $49,48 | $45,23 | 484,70K |
| 2026-08-03 | $45,00 | -5,36 % | $47,72 | $47,72 | $44,65 | 699,60K |
| 2026-07-31 | $47,55 | +0,17 % | $47,37 | $48,62 | $45,44 | 447,30K |
| 2026-07-30 | $47,47 | +6,08 % | $43,75 | $49,63 | $42,24 | 821,20K |
| 2026-07-29 | $44,75 | -5,31 % | $48,78 | $48,85 | $43,99 | 517,60K |
| 2026-07-28 | $47,26 | -6,21 % | $50,85 | $50,85 | $45,11 | 430,60K |
| 2026-07-27 | $50,39 | +6,51 % | $47,78 | $50,75 | $45,80 | 386,30K |
| 2026-07-24 | $47,31 | +3,23 % | $45,78 | $49,11 | $43,05 | 779,60K |
| 2026-07-23 | $45,83 | -6,91 % | $49,14 | $49,90 | $45,64 | 536,40K |
| 2026-07-22 | $49,23 | +1,97 % | $47,77 | $49,44 | $47,26 | 240,70K |
| 2026-07-21 | $48,28 | -2,25 % | $49,19 | $50,77 | $47,46 | 376,20K |
| 2026-07-20 | $49,39 | +0,20 % | $50,28 | $52,15 | $47,06 | 568,90K |
| 2026-07-17 | $49,29 | +10,69 % | $43,58 | $50,11 | $43,26 | 320,00K |
| 2026-07-16 | $44,53 | +2,79 % | $43,31 | $45,27 | $42,81 | 394,00K |
| 2026-07-15 | $43,32 | +0,02 % | $42,23 | $44,15 | $39,65 | 307,40K |
| 2026-07-14 | $43,31 | +9,62 % | $38,83 | $43,92 | $38,36 | 323,80K |
| 2026-07-13 | $39,51 | +3,89 % | $38,39 | $42,03 | $37,99 | 369,70K |
| 2026-07-10 | $38,03 | +2,23 % | $37,21 | $38,36 | $34,98 | 210,40K |
| 2026-07-09 | $37,20 | +9,77 % | $34,00 | $38,45 | $33,57 | 313,40K |
| 2026-07-08 | $33,89 | +7,62 % | $31,39 | $35,49 | $30,74 | 347,10K |
| 2026-07-07 | $31,49 | +5,07 % | $29,92 | $32,19 | $29,54 | 162,00K |
| 2026-07-06 | $29,97 | -3,32 % | $31,31 | $32,04 | $29,61 | 618,10K |
| 2026-07-02 | $31,00 | -4,62 % | $32,51 | $33,21 | $30,32 | 251,80K |
| 2026-07-01 | $32,50 | -11,52 % | $36,17 | $37,09 | $32,41 | 228,80K |
| 2026-06-30 | $36,73 | 0,00 % | $36,63 | $38,22 | $35,11 | 321,60K |
| 2026-06-29 | $36,73 | +13,47 % | $32,44 | $38,87 | $31,42 | 362,20K |
| 2026-06-26 | $32,37 | +16,77 % | $27,56 | $33,18 | $27,56 | 329,20K |
| 2026-06-25 | $27,72 | -3,62 % | $28,90 | $29,76 | $27,47 | 126,40K |
| 2026-06-24 | $28,76 | -1,34 % | $29,15 | $30,90 | $27,69 | 135,00K |
| 2026-06-23 | $29,15 | -8,16 % | $31,16 | $31,49 | $27,83 | 347,90K |
| 2026-06-22 | $31,74 | +8,55 % | $29,25 | $31,98 | $29,25 | 355,80K |
| 2026-06-18 | $29,24 | +10,55 % | $26,81 | $29,47 | $26,81 | 1,55M |
| 2026-06-17 | $26,45 | +3,68 % | $26,21 | $27,95 | $25,42 | 372,60K |
| 2026-06-16 | $25,51 | +1,71 % | $24,89 | $25,96 | $23,81 | 375,40K |
| 2026-06-15 | $25,08 | +0,40 % | $25,11 | $26,50 | $24,55 | 199,70K |
| 2026-06-12 | $24,98 | -7,28 % | $26,85 | $27,00 | $24,80 | 168,80K |
| 2026-06-11 | $26,94 | +5,44 % | $25,55 | $27,95 | $25,41 | 191,00K |
| 2026-06-10 | $25,55 | -5,37 % | $27,02 | $27,76 | $24,50 | 231,00K |
| 2026-06-09 | $27,00 | +5,68 % | $25,69 | $27,61 | $25,45 | 182,50K |
| 2026-06-08 | $25,55 | +0,99 % | $26,39 | $27,25 | $24,61 | 202,40K |
| 2026-06-05 | $25,30 | -0,43 % | $25,62 | $26,40 | $24,50 | 184,20K |
| 2026-06-04 | $25,41 | -2,90 % | $26,68 | $27,06 | $25,18 | 105,70K |
| 2026-06-03 | $26,17 | -4,73 % | $26,89 | $28,25 | $25,90 | 211,10K |
| 2026-06-02 | $27,47 | +1,25 % | $26,54 | $27,60 | $26,07 | 194,50K |
| 2026-06-01 | $27,13 | -4,81 % | $28,05 | $28,47 | $26,41 | 128,90K |
| 2026-05-29 | $28,50 | +1,79 % | $27,70 | $29,44 | $27,29 | 123,70K |
| 2026-05-28 | $28,00 | -2,10 % | $29,26 | $29,89 | $27,60 | 133,00K |
| 2026-05-27 | $28,60 | +2,73 % | $28,00 | $30,00 | $27,66 | 147,90K |
| 2026-05-26 | $27,84 | +7,53 % | $26,75 | $28,00 | $26,75 | 270,90K |