Markt geöffnet· · 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 | $34,58 | +0,48 % | $34,26 | $34,71 | $34,05 | 34,77K |
| 2026-09-30 | $34,42 | -2,60 % | $35,39 | $35,42 | $34,39 | 1,09M |
| 2026-09-29 | $35,34 | -0,06 % | $36,06 | $36,06 | $34,83 | 587,40K |
| 2026-09-28 | $35,36 | +1,00 % | $34,77 | $35,56 | $34,75 | 587,80K |
| 2026-09-25 | $35,01 | +1,13 % | $34,32 | $35,07 | $34,32 | 571,40K |
| 2026-09-24 | $34,62 | -0,49 % | $34,61 | $35,20 | $34,41 | 841,40K |
| 2026-09-23 | $34,79 | -0,26 % | $34,85 | $35,22 | $34,54 | 815,40K |
| 2026-09-22 | $34,88 | +0,32 % | $34,48 | $35,44 | $34,48 | 681,30K |
| 2026-09-21 | $34,77 | -1,97 % | $35,31 | $35,51 | $34,59 | 743,20K |
| 2026-09-18 | $35,47 | -0,17 % | $35,56 | $35,66 | $34,78 | 4,87M |
| 2026-09-17 | $35,53 | -2,31 % | $36,50 | $36,66 | $35,49 | 1,12M |
| 2026-09-16 | $36,37 | +2,11 % | $35,15 | $36,71 | $35,14 | 1,09M |
| 2026-09-15 | $35,62 | -0,53 % | $35,71 | $35,95 | $35,45 | 830,00K |
| 2026-09-14 | $35,81 | +2,46 % | $34,56 | $36,05 | $34,52 | 1,09M |
| 2026-09-11 | $34,95 | +2,07 % | $34,61 | $34,98 | $34,55 | 655,30K |
| 2026-09-10 | $34,24 | +0,18 % | $34,67 | $34,94 | $34,16 | 612,10K |
| 2026-09-09 | $34,18 | +0,89 % | $33,75 | $34,31 | $33,32 | 649,70K |
| 2026-09-08 | $33,88 | -1,71 % | $33,99 | $34,42 | $33,59 | 724,00K |
| 2026-09-04 | $34,47 | -0,12 % | $34,24 | $34,75 | $34,22 | 362,60K |
| 2026-09-03 | $34,51 | +1,41 % | $34,30 | $34,60 | $33,75 | 842,00K |
| 2026-09-02 | $34,03 | +0,41 % | $34,07 | $34,60 | $34,00 | 658,40K |
| 2026-09-01 | $33,89 | +0,44 % | $33,98 | $34,34 | $33,81 | 587,20K |
| 2026-08-31 | $33,74 | -1,52 % | $34,33 | $34,33 | $33,62 | 838,90K |
| 2026-08-28 | $34,26 | -1,27 % | $34,92 | $34,92 | $34,19 | 508,10K |
| 2026-08-27 | $34,70 | -0,72 % | $34,62 | $34,92 | $34,43 | 561,60K |
| 2026-08-26 | $34,95 | +0,49 % | $34,95 | $35,31 | $34,62 | 684,00K |
| 2026-08-25 | $34,78 | -0,60 % | $35,26 | $35,31 | $34,55 | 629,60K |
| 2026-08-24 | $34,99 | -0,03 % | $34,58 | $35,47 | $34,58 | 581,30K |
| 2026-08-21 | $35,00 | +0,55 % | $34,96 | $35,16 | $34,65 | 844,30K |
| 2026-08-20 | $34,81 | +0,12 % | $35,49 | $35,49 | $34,45 | 616,50K |
| 2026-08-19 | $34,77 | -0,80 % | $35,34 | $35,67 | $34,56 | 964,10K |
| 2026-08-18 | $35,05 | -1,35 % | $35,47 | $35,90 | $35,04 | 894,90K |
| 2026-08-17 | $35,53 | +0,28 % | $35,54 | $35,83 | $35,05 | 758,90K |
| 2026-08-14 | $35,43 | +0,88 % | $34,91 | $35,52 | $34,90 | 811,50K |
| 2026-08-13 | $35,12 | +1,68 % | $35,00 | $35,13 | $34,55 | 1,66M |
| 2026-08-12 | $34,54 | +4,57 % | $32,74 | $34,55 | $32,74 | 1,34M |
| 2026-08-11 | $33,03 | -3,14 % | $34,36 | $34,38 | $33,00 | 796,50K |
| 2026-08-10 | $34,10 | +0,12 % | $33,56 | $34,75 | $33,33 | 982,20K |
| 2026-08-07 | $34,06 | +11,53 % | $34,27 | $35,15 | $32,09 | 2,04M |
| 2026-08-06 | $30,54 | -0,72 % | $30,86 | $30,95 | $30,13 | 1,39M |
| 2026-08-05 | $30,76 | -1,16 % | $31,35 | $31,53 | $30,37 | 1,45M |
| 2026-08-04 | $31,12 | -1,83 % | $31,49 | $31,59 | $31,00 | 741,50K |
| 2026-08-03 | $31,70 | +0,16 % | $31,65 | $32,08 | $31,65 | 606,20K |
| 2026-07-31 | $31,65 | +0,09 % | $31,22 | $31,90 | $30,96 | 556,90K |
| 2026-07-30 | $31,62 | +0,03 % | $31,59 | $31,79 | $31,08 | 740,70K |
| 2026-07-29 | $31,61 | -3,30 % | $32,86 | $32,86 | $31,46 | 773,50K |
| 2026-07-28 | $32,69 | +2,51 % | $32,22 | $32,82 | $32,10 | 646,20K |
| 2026-07-27 | $31,89 | +0,89 % | $31,33 | $32,28 | $31,33 | 519,40K |
| 2026-07-24 | $31,61 | +0,25 % | $32,00 | $32,51 | $31,53 | 1,25M |
| 2026-07-23 | $31,53 | +0,83 % | $31,42 | $31,57 | $30,00 | 690,60K |
| 2026-07-22 | $31,27 | -1,60 % | $31,43 | $31,94 | $31,15 | 763,00K |
| 2026-07-21 | $31,78 | +1,50 % | $31,47 | $31,79 | $31,16 | 988,60K |
| 2026-07-20 | $31,31 | -0,95 % | $31,71 | $31,99 | $31,30 | 796,30K |
| 2026-07-17 | $31,61 | -0,09 % | $31,39 | $32,03 | $31,27 | 765,30K |
| 2026-07-16 | $31,64 | +3,53 % | $31,12 | $32,18 | $30,92 | 1,03M |
| 2026-07-15 | $30,56 | -1,10 % | $30,76 | $31,09 | $30,55 | 880,80K |
| 2026-07-14 | $30,90 | -1,56 % | $31,34 | $31,38 | $30,46 | 1,03M |
| 2026-07-13 | $31,39 | -0,51 % | $31,60 | $31,92 | $31,35 | 696,40K |
| 2026-07-10 | $31,55 | +0,48 % | $31,45 | $31,69 | $31,25 | 793,90K |
| 2026-07-09 | $31,40 | -0,19 % | $31,61 | $31,83 | $31,33 | 653,20K |
| 2026-07-08 | $31,46 | -0,54 % | $31,54 | $31,70 | $31,27 | 903,70K |
| 2026-07-07 | $31,63 | -0,66 % | $31,84 | $32,32 | $31,63 | 1,03M |
| 2026-07-06 | $31,84 | -0,22 % | $32,09 | $32,35 | $31,73 | 1,04M |
| 2026-07-02 | $31,91 | +3,70 % | $30,90 | $31,93 | $30,85 | 1,27M |
| 2026-07-01 | $30,77 | +3,43 % | $29,83 | $30,90 | $29,39 | 2,19M |
| 2026-06-30 | $29,75 | -0,07 % | $29,41 | $30,00 | $29,41 | 1,24M |
| 2026-06-29 | $29,77 | -1,36 % | $29,85 | $30,37 | $29,55 | 1,00M |
| 2026-06-26 | $30,18 | +1,93 % | $29,64 | $30,24 | $29,51 | 2,99M |
| 2026-06-25 | $29,61 | +1,61 % | $29,23 | $29,77 | $29,08 | 941,70K |
| 2026-06-24 | $29,14 | +1,67 % | $28,78 | $29,39 | $28,75 | 815,00K |
| 2026-06-23 | $28,66 | +0,60 % | $28,11 | $28,94 | $28,08 | 493,50K |
| 2026-06-22 | $28,49 | -0,25 % | $28,69 | $28,92 | $28,48 | 660,80K |
| 2026-06-18 | $28,56 | +0,63 % | $28,94 | $28,94 | $28,40 | 1,40M |
| 2026-06-17 | $28,38 | -0,28 % | $28,27 | $28,70 | $28,18 | 801,20K |
| 2026-06-16 | $28,46 | +1,10 % | $28,32 | $28,61 | $28,27 | 911,00K |
| 2026-06-15 | $28,15 | +0,07 % | $28,03 | $28,47 | $27,78 | 893,20K |
| 2026-06-12 | $28,13 | +3,27 % | $27,45 | $28,20 | $27,42 | 1,30M |
| 2026-06-11 | $27,24 | +2,37 % | $26,37 | $27,63 | $26,37 | 1,43M |
| 2026-06-10 | $26,61 | +1,91 % | $26,40 | $26,74 | $26,29 | 1,02M |
| 2026-06-09 | $26,11 | +2,55 % | $25,67 | $26,39 | $25,65 | 1,02M |
| 2026-06-08 | $25,46 | +0,55 % | $25,51 | $25,87 | $25,24 | 563,00K |
| 2026-06-05 | $25,32 | +1,61 % | $25,57 | $25,85 | $25,32 | 583,60K |
| 2026-06-04 | $24,92 | +0,69 % | $25,11 | $25,38 | $24,65 | 747,40K |
| 2026-06-03 | $24,75 | -1,36 % | $25,24 | $25,25 | $24,60 | 662,10K |
| 2026-06-02 | $25,09 | -0,63 % | $25,26 | $25,56 | $24,97 | 778,60K |
| 2026-06-01 | $25,25 | +1,53 % | $25,00 | $25,45 | $24,51 | 985,90K |
| 2026-05-29 | $24,87 | -1,93 % | $25,21 | $25,42 | $24,75 | 1,35M |
| 2026-05-28 | $25,36 | -1,71 % | $25,69 | $25,82 | $25,19 | 692,30K |
| 2026-05-27 | $25,80 | +1,06 % | $25,71 | $26,24 | $25,48 | 517,00K |
| 2026-05-26 | $25,53 | +0,83 % | $25,13 | $25,60 | $25,13 | 628,30K |