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 | $47,49 | +0,64 % | $47,43 | $48,17 | $46,89 | 208,30K |
| 2026-09-30 | $47,19 | +0,53 % | $47,01 | $47,39 | $46,31 | 256,40K |
| 2026-09-29 | $46,94 | -1,55 % | $47,46 | $47,61 | $45,98 | 199,20K |
| 2026-09-28 | $47,68 | -2,53 % | $48,18 | $48,67 | $47,64 | 191,80K |
| 2026-09-25 | $48,92 | -0,61 % | $48,99 | $49,61 | $48,42 | 245,20K |
| 2026-09-24 | $49,22 | +1,25 % | $48,90 | $49,26 | $48,35 | 123,60K |
| 2026-09-23 | $48,61 | +0,25 % | $48,11 | $49,25 | $47,76 | 182,80K |
| 2026-09-22 | $48,49 | +0,17 % | $49,10 | $49,10 | $47,34 | 167,10K |
| 2026-09-21 | $48,41 | +1,25 % | $47,78 | $48,85 | $47,74 | 183,90K |
| 2026-09-18 | $47,81 | -0,44 % | $47,96 | $48,22 | $46,31 | 523,50K |
| 2026-09-17 | $48,02 | -1,82 % | $48,99 | $49,26 | $47,66 | 352,30K |
| 2026-09-16 | $48,91 | +2,19 % | $47,56 | $49,03 | $47,56 | 280,80K |
| 2026-09-15 | $47,86 | -1,20 % | $48,07 | $48,65 | $47,31 | 207,30K |
| 2026-09-14 | $48,44 | +1,02 % | $48,50 | $49,11 | $48,12 | 200,20K |
| 2026-09-11 | $47,95 | -0,87 % | $48,84 | $48,84 | $47,66 | 143,30K |
| 2026-09-10 | $48,37 | -1,00 % | $48,76 | $48,97 | $47,93 | 220,50K |
| 2026-09-09 | $48,86 | -1,93 % | $49,53 | $49,53 | $48,41 | 176,80K |
| 2026-09-08 | $49,82 | -2,16 % | $50,24 | $50,24 | $49,17 | 232,30K |
| 2026-09-04 | $50,92 | +3,77 % | $49,57 | $51,31 | $47,93 | 337,20K |
| 2026-09-03 | $49,07 | +2,51 % | $48,52 | $49,36 | $47,42 | 200,10K |
| 2026-09-02 | $47,87 | -0,60 % | $47,96 | $49,47 | $47,75 | 167,00K |
| 2026-09-01 | $48,16 | -0,29 % | $47,79 | $49,00 | $47,70 | 224,50K |
| 2026-08-31 | $48,30 | -0,04 % | $48,05 | $48,80 | $47,56 | 311,10K |
| 2026-08-28 | $48,32 | +0,75 % | $48,24 | $49,62 | $47,90 | 440,70K |
| 2026-08-27 | $47,96 | +0,67 % | $47,67 | $48,75 | $47,46 | 146,70K |
| 2026-08-26 | $47,64 | -0,23 % | $47,63 | $47,87 | $46,86 | 152,30K |
| 2026-08-25 | $47,75 | +0,76 % | $47,33 | $47,91 | $47,06 | 139,90K |
| 2026-08-24 | $47,39 | -1,74 % | $48,31 | $48,85 | $46,99 | 297,30K |
| 2026-08-21 | $48,23 | -0,60 % | $48,75 | $48,93 | $47,81 | 177,00K |
| 2026-08-20 | $48,52 | -0,47 % | $48,70 | $49,22 | $48,09 | 122,00K |
| 2026-08-19 | $48,75 | +0,76 % | $48,52 | $50,21 | $48,52 | 186,70K |
| 2026-08-18 | $48,38 | +1,38 % | $48,16 | $49,41 | $47,92 | 203,30K |
| 2026-08-17 | $47,72 | -2,59 % | $48,40 | $49,02 | $47,51 | 158,10K |
| 2026-08-14 | $48,99 | -1,27 % | $49,86 | $49,97 | $48,59 | 184,00K |
| 2026-08-13 | $49,62 | +4,13 % | $48,27 | $49,83 | $47,30 | 167,60K |
| 2026-08-12 | $47,65 | +1,08 % | $46,80 | $47,72 | $46,19 | 158,00K |
| 2026-08-11 | $47,14 | -0,57 % | $46,99 | $48,14 | $46,96 | 142,60K |
| 2026-08-10 | $47,41 | +0,06 % | $47,12 | $47,69 | $46,52 | 143,40K |
| 2026-08-07 | $47,38 | -2,07 % | $48,29 | $48,64 | $47,17 | 215,50K |
| 2026-08-06 | $48,38 | -2,56 % | $49,42 | $49,47 | $47,44 | 196,20K |
| 2026-08-05 | $49,65 | -0,08 % | $50,23 | $50,27 | $48,63 | 254,70K |
| 2026-08-04 | $49,69 | +2,07 % | $47,89 | $49,76 | $47,67 | 274,90K |
| 2026-08-03 | $48,68 | +2,92 % | $48,36 | $49,99 | $47,43 | 523,10K |
| 2026-07-31 | $47,30 | +0,57 % | $46,57 | $48,33 | $46,03 | 382,10K |
| 2026-07-30 | $47,03 | -8,48 % | $50,25 | $50,25 | $41,69 | 569,70K |
| 2026-07-29 | $51,39 | -2,32 % | $52,45 | $53,56 | $51,26 | 358,60K |
| 2026-07-28 | $52,61 | +4,70 % | $50,65 | $53,40 | $50,65 | 222,50K |
| 2026-07-27 | $50,25 | +4,12 % | $48,98 | $51,12 | $48,98 | 189,20K |
| 2026-07-24 | $48,26 | +4,21 % | $46,83 | $48,51 | $46,47 | 151,50K |
| 2026-07-23 | $46,31 | -3,62 % | $47,74 | $48,53 | $46,26 | 173,80K |
| 2026-07-22 | $48,05 | -2,08 % | $49,25 | $49,88 | $47,63 | 243,50K |
| 2026-07-21 | $49,07 | +0,08 % | $48,32 | $49,47 | $47,89 | 187,80K |
| 2026-07-20 | $49,03 | -1,84 % | $49,58 | $49,92 | $48,78 | 125,50K |
| 2026-07-17 | $49,95 | +0,02 % | $49,32 | $50,95 | $48,54 | 277,50K |
| 2026-07-16 | $49,94 | +2,65 % | $49,18 | $50,60 | $49,00 | 307,70K |
| 2026-07-15 | $48,65 | +4,29 % | $47,24 | $49,20 | $47,03 | 529,10K |
| 2026-07-14 | $46,65 | +3,09 % | $44,70 | $47,13 | $44,70 | 355,90K |
| 2026-07-13 | $45,25 | +1,32 % | $44,93 | $45,44 | $43,68 | 181,50K |
| 2026-07-10 | $44,66 | -0,82 % | $45,61 | $46,01 | $44,56 | 156,40K |
| 2026-07-09 | $45,03 | +2,02 % | $43,71 | $45,10 | $43,23 | 211,90K |
| 2026-07-08 | $44,14 | -2,02 % | $44,55 | $44,55 | $43,51 | 263,50K |
| 2026-07-07 | $45,05 | -2,59 % | $46,85 | $46,86 | $45,02 | 192,60K |
| 2026-07-06 | $46,25 | +0,09 % | $46,22 | $46,72 | $45,30 | 262,40K |
| 2026-07-02 | $46,21 | +4,74 % | $44,60 | $46,79 | $44,60 | 291,90K |
| 2026-07-01 | $44,12 | +5,17 % | $42,66 | $44,58 | $42,51 | 370,00K |
| 2026-06-30 | $41,95 | +1,01 % | $41,08 | $42,23 | $40,00 | 230,00K |
| 2026-06-29 | $41,53 | +2,42 % | $41,00 | $42,10 | $40,50 | 367,90K |
| 2026-06-26 | $40,55 | +2,40 % | $39,81 | $40,80 | $39,72 | 601,30K |
| 2026-06-25 | $39,60 | -3,08 % | $40,53 | $41,60 | $39,60 | 170,50K |
| 2026-06-24 | $40,86 | +1,77 % | $40,56 | $41,75 | $39,92 | 275,60K |
| 2026-06-23 | $40,15 | +4,26 % | $39,02 | $40,60 | $38,97 | 295,10K |
| 2026-06-22 | $38,51 | -1,61 % | $38,78 | $39,09 | $37,76 | 259,40K |
| 2026-06-18 | $39,14 | -0,71 % | $39,54 | $39,90 | $38,33 | 688,00K |
| 2026-06-17 | $39,42 | -2,01 % | $39,72 | $41,26 | $39,42 | 343,50K |
| 2026-06-16 | $40,23 | +0,98 % | $40,47 | $40,80 | $39,78 | 319,70K |
| 2026-06-15 | $39,84 | +3,64 % | $38,90 | $40,29 | $38,51 | 455,50K |
| 2026-06-12 | $38,44 | +3,22 % | $37,12 | $38,90 | $36,63 | 426,50K |
| 2026-06-11 | $37,24 | -0,96 % | $37,39 | $37,92 | $36,59 | 480,30K |
| 2026-06-10 | $37,60 | +0,40 % | $37,26 | $38,36 | $36,43 | 550,10K |
| 2026-06-09 | $37,45 | +1,71 % | $36,80 | $38,28 | $36,80 | 472,90K |
| 2026-06-08 | $36,82 | +0,22 % | $36,54 | $37,41 | $36,11 | 393,90K |
| 2026-06-05 | $36,74 | -4,60 % | $38,97 | $39,19 | $36,22 | 348,30K |
| 2026-06-04 | $38,51 | -0,47 % | $39,38 | $40,19 | $38,48 | 283,90K |
| 2026-06-03 | $38,69 | -2,81 % | $39,46 | $39,93 | $38,28 | 369,90K |
| 2026-06-02 | $39,81 | -2,28 % | $40,35 | $40,54 | $39,17 | 345,70K |
| 2026-06-01 | $40,74 | +2,65 % | $40,09 | $41,22 | $39,47 | 661,70K |
| 2026-05-29 | $39,69 | -0,43 % | $39,92 | $40,71 | $39,50 | 433,60K |
| 2026-05-28 | $39,86 | +1,32 % | $39,14 | $39,94 | $39,01 | 253,70K |
| 2026-05-27 | $39,34 | +1,71 % | $38,79 | $39,99 | $38,28 | 425,20K |
| 2026-05-26 | $38,68 | -0,82 % | $38,58 | $39,48 | $38,34 | 326,70K |