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 | $31,40 | +1,19 % | $31,18 | $31,70 | $30,11 | 13,31K |
| 2026-09-30 | $31,03 | -4,85 % | $32,98 | $33,00 | $31,02 | 274,20K |
| 2026-09-29 | $32,61 | +0,52 % | $32,47 | $32,92 | $32,19 | 165,00K |
| 2026-09-28 | $32,44 | -1,79 % | $32,81 | $33,26 | $31,72 | 167,10K |
| 2026-09-25 | $33,03 | +5,87 % | $31,60 | $33,86 | $31,60 | 180,80K |
| 2026-09-24 | $31,20 | -9,83 % | $34,04 | $34,07 | $31,06 | 217,70K |
| 2026-09-23 | $34,60 | -1,28 % | $34,63 | $35,04 | $34,17 | 62,60K |
| 2026-09-22 | $35,05 | +0,03 % | $35,04 | $35,66 | $34,40 | 76,10K |
| 2026-09-21 | $35,04 | -1,02 % | $35,53 | $35,53 | $34,33 | 74,30K |
| 2026-09-18 | $35,40 | +2,55 % | $34,68 | $35,58 | $34,02 | 125,80K |
| 2026-09-17 | $34,52 | +1,89 % | $34,75 | $35,50 | $34,18 | 145,70K |
| 2026-09-16 | $33,88 | +0,39 % | $33,99 | $34,23 | $33,25 | 202,60K |
| 2026-09-15 | $33,75 | -3,57 % | $34,87 | $35,49 | $33,10 | 193,20K |
| 2026-09-14 | $35,00 | -2,29 % | $35,10 | $35,89 | $34,63 | 82,00K |
| 2026-09-11 | $35,82 | -0,22 % | $36,44 | $36,49 | $35,49 | 128,70K |
| 2026-09-10 | $35,90 | -3,57 % | $37,08 | $37,08 | $35,59 | 140,90K |
| 2026-09-09 | $37,23 | -1,30 % | $37,30 | $37,71 | $36,78 | 75,70K |
| 2026-09-08 | $37,72 | +0,77 % | $37,65 | $38,35 | $37,53 | 80,90K |
| 2026-09-04 | $37,43 | -0,64 % | $37,74 | $38,67 | $36,96 | 112,00K |
| 2026-09-03 | $37,67 | -0,34 % | $37,93 | $38,13 | $36,46 | 90,80K |
| 2026-09-02 | $37,80 | +2,91 % | $36,76 | $38,06 | $36,55 | 111,70K |
| 2026-09-01 | $36,73 | -4,20 % | $37,81 | $38,80 | $36,30 | 102,50K |
| 2026-08-31 | $38,34 | +0,34 % | $38,25 | $39,42 | $37,84 | 86,00K |
| 2026-08-28 | $38,21 | -5,40 % | $40,58 | $40,58 | $38,05 | 50,00K |
| 2026-08-27 | $40,39 | +1,43 % | $39,87 | $40,53 | $39,67 | 96,50K |
| 2026-08-26 | $39,82 | +1,14 % | $39,45 | $40,54 | $39,22 | 162,10K |
| 2026-08-25 | $39,37 | +1,60 % | $39,33 | $39,64 | $39,02 | 95,90K |
| 2026-08-24 | $38,75 | -2,83 % | $39,57 | $39,62 | $38,39 | 111,20K |
| 2026-08-21 | $39,88 | +3,02 % | $39,17 | $40,17 | $38,76 | 175,10K |
| 2026-08-20 | $38,71 | -10,89 % | $43,23 | $43,23 | $37,34 | 302,50K |
| 2026-08-19 | $43,44 | -4,80 % | $45,75 | $45,85 | $42,93 | 317,60K |
| 2026-08-18 | $45,63 | -1,72 % | $45,42 | $46,08 | $44,74 | 112,90K |
| 2026-08-17 | $46,43 | +2,63 % | $45,34 | $46,50 | $44,79 | 93,40K |
| 2026-08-14 | $45,24 | -0,70 % | $45,38 | $46,50 | $44,82 | 103,50K |
| 2026-08-13 | $45,56 | -2,92 % | $47,26 | $47,48 | $45,25 | 95,60K |
| 2026-08-12 | $46,93 | +0,36 % | $46,50 | $47,89 | $46,43 | 125,60K |
| 2026-08-11 | $46,76 | +1,32 % | $46,50 | $47,26 | $46,39 | 87,20K |
| 2026-08-10 | $46,15 | -2,47 % | $47,60 | $48,28 | $46,08 | 72,50K |
| 2026-08-07 | $47,32 | -2,89 % | $50,35 | $50,46 | $45,61 | 137,30K |
| 2026-08-06 | $48,73 | -0,39 % | $48,87 | $50,46 | $48,48 | 95,60K |
| 2026-08-05 | $48,92 | +1,66 % | $48,14 | $49,96 | $48,14 | 106,20K |
| 2026-08-04 | $48,12 | +3,51 % | $47,45 | $49,00 | $47,26 | 72,20K |
| 2026-08-03 | $46,49 | -1,42 % | $46,52 | $47,70 | $45,78 | 76,80K |
| 2026-07-31 | $47,16 | -2,40 % | $48,90 | $49,04 | $46,65 | 88,30K |
| 2026-07-30 | $48,32 | +7,09 % | $46,00 | $48,50 | $46,00 | 65,00K |
| 2026-07-29 | $45,12 | -2,82 % | $47,00 | $47,00 | $44,07 | 127,50K |
| 2026-07-28 | $46,43 | -0,34 % | $45,98 | $47,09 | $45,05 | 99,90K |
| 2026-07-27 | $46,59 | +3,37 % | $48,18 | $48,33 | $45,69 | 138,00K |
| 2026-07-24 | $45,07 | -1,68 % | $45,85 | $46,40 | $44,92 | 95,00K |
| 2026-07-23 | $45,84 | -0,65 % | $46,00 | $47,14 | $45,71 | 71,30K |
| 2026-07-22 | $46,14 | +3,01 % | $44,82 | $46,65 | $44,82 | 145,60K |
| 2026-07-21 | $44,79 | +2,42 % | $44,50 | $46,08 | $44,34 | 124,60K |
| 2026-07-20 | $43,73 | -0,39 % | $44,24 | $45,40 | $43,37 | 120,30K |
| 2026-07-17 | $43,90 | -1,83 % | $42,69 | $44,66 | $42,00 | 148,00K |
| 2026-07-16 | $44,72 | -2,51 % | $45,83 | $45,83 | $44,37 | 148,20K |
| 2026-07-15 | $45,87 | +0,92 % | $45,84 | $45,98 | $44,25 | 68,70K |
| 2026-07-14 | $45,45 | +2,30 % | $45,60 | $46,21 | $44,53 | 90,80K |
| 2026-07-13 | $44,43 | -3,81 % | $45,63 | $45,63 | $44,34 | 102,50K |
| 2026-07-10 | $46,19 | -1,87 % | $46,95 | $47,54 | $44,89 | 151,40K |
| 2026-07-09 | $47,07 | -0,02 % | $47,69 | $48,01 | $46,51 | 293,80K |
| 2026-07-08 | $47,08 | +0,62 % | $46,16 | $47,61 | $46,03 | 136,00K |
| 2026-07-07 | $46,79 | +1,19 % | $45,65 | $47,05 | $44,23 | 205,20K |
| 2026-07-06 | $46,24 | +6,57 % | $43,99 | $46,99 | $43,99 | 182,20K |
| 2026-07-02 | $43,39 | -6,26 % | $47,49 | $47,67 | $41,81 | 232,80K |
| 2026-07-01 | $46,29 | -2,36 % | $46,64 | $48,05 | $45,50 | 173,40K |
| 2026-06-30 | $47,41 | +2,62 % | $45,81 | $47,52 | $45,11 | 389,30K |
| 2026-06-29 | $46,20 | +3,08 % | $44,61 | $46,94 | $44,50 | 232,40K |
| 2026-06-26 | $44,82 | -5,04 % | $46,25 | $49,10 | $44,63 | 191,70K |
| 2026-06-25 | $47,20 | +2,65 % | $46,28 | $48,00 | $46,26 | 256,60K |
| 2026-06-24 | $45,98 | -6,64 % | $48,72 | $49,93 | $45,12 | 336,70K |
| 2026-06-23 | $49,25 | +0,82 % | $47,64 | $49,53 | $46,77 | 242,10K |
| 2026-06-22 | $48,85 | +0,31 % | $49,10 | $50,10 | $48,19 | 368,40K |
| 2026-06-18 | $48,70 | -4,60 % | $51,26 | $51,63 | $48,23 | 299,50K |
| 2026-06-17 | $51,05 | +1,17 % | $51,56 | $52,05 | $50,22 | 286,70K |
| 2026-06-16 | $50,46 | -2,64 % | $51,88 | $52,28 | $50,21 | 194,50K |
| 2026-06-15 | $51,83 | +3,60 % | $51,10 | $52,52 | $50,03 | 191,70K |
| 2026-06-12 | $50,03 | +4,40 % | $48,41 | $50,09 | $47,92 | 121,80K |
| 2026-06-11 | $47,92 | +0,02 % | $48,47 | $49,39 | $47,35 | 257,70K |
| 2026-06-10 | $47,91 | -10,36 % | $52,75 | $54,55 | $47,15 | 340,60K |
| 2026-06-09 | $53,45 | -5,50 % | $57,37 | $58,68 | $52,39 | 197,20K |
| 2026-06-08 | $56,56 | -0,35 % | $58,11 | $58,75 | $55,15 | 207,50K |
| 2026-06-05 | $56,76 | -2,41 % | $57,00 | $58,59 | $55,57 | 165,90K |
| 2026-06-04 | $58,16 | +0,85 % | $56,72 | $59,22 | $54,00 | 178,40K |
| 2026-06-03 | $57,67 | -2,09 % | $58,42 | $60,31 | $57,31 | 194,80K |
| 2026-06-02 | $58,90 | +1,92 % | $58,00 | $59,15 | $56,25 | 163,20K |
| 2026-06-01 | $57,79 | +1,89 % | $56,26 | $58,25 | $55,50 | 206,90K |
| 2026-05-29 | $56,72 | +0,69 % | $56,21 | $57,84 | $54,40 | 228,70K |
| 2026-05-28 | $56,33 | -5,66 % | $58,99 | $59,05 | $55,59 | 265,40K |
| 2026-05-27 | $59,71 | +1,13 % | $59,47 | $60,65 | $57,23 | 376,40K |
| 2026-05-26 | $59,04 | +2,95 % | $57,94 | $61,48 | $57,73 | 343,00K |