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 | $34,94 | +0,13 % | $34,87 | $34,95 | $34,87 | 136,60K |
| 2026-09-30 | $34,90 | -0,14 % | $34,94 | $34,97 | $34,90 | 134,40K |
| 2026-09-29 | $34,95 | -0,14 % | $34,99 | $35,01 | $34,93 | 409,70K |
| 2026-09-28 | $35,00 | +0,11 % | $34,97 | $35,02 | $34,96 | 213,10K |
| 2026-09-25 | $34,96 | +0,03 % | $34,95 | $35,00 | $34,93 | 260,40K |
| 2026-09-24 | $34,95 | 0,00 % | $34,98 | $34,98 | $34,91 | 179,20K |
| 2026-09-23 | $34,95 | -0,03 % | $34,92 | $34,95 | $34,91 | 199,90K |
| 2026-09-22 | $34,96 | +0,26 % | $34,90 | $34,96 | $34,87 | 164,60K |
| 2026-09-21 | $34,87 | +0,11 % | $34,86 | $34,90 | $34,83 | 173,20K |
| 2026-09-18 | $34,83 | -0,03 % | $34,84 | $34,87 | $34,75 | 333,00K |
| 2026-09-17 | $34,84 | -0,03 % | $34,87 | $34,88 | $34,84 | 139,00K |
| 2026-09-16 | $34,85 | +0,11 % | $34,85 | $34,87 | $34,80 | 212,20K |
| 2026-09-15 | $34,81 | +0,06 % | $34,83 | $34,83 | $34,79 | 167,80K |
| 2026-09-14 | $34,79 | +0,12 % | $34,78 | $34,81 | $34,75 | 297,40K |
| 2026-09-11 | $34,75 | 0,00 % | $34,82 | $34,82 | $34,74 | 193,50K |
| 2026-09-10 | $34,75 | 0,00 % | $34,75 | $34,77 | $34,70 | 163,20K |
| 2026-09-09 | $34,75 | 0,00 % | $34,74 | $34,78 | $34,74 | 111,80K |
| 2026-09-08 | $34,75 | +0,26 % | $34,68 | $34,79 | $34,68 | 231,20K |
| 2026-09-04 | $34,66 | -0,20 % | $34,73 | $34,74 | $34,65 | 223,70K |
| 2026-09-03 | $34,73 | +0,20 % | $34,73 | $34,77 | $34,66 | 139,70K |
| 2026-09-02 | $34,66 | -0,12 % | $34,68 | $34,80 | $34,63 | 577,10K |
| 2026-09-01 | $34,70 | -0,26 % | $34,77 | $34,82 | $34,68 | 232,20K |
| 2026-08-31 | $34,79 | 0,00 % | $34,78 | $34,84 | $34,64 | 234,90K |
| 2026-08-28 | $34,79 | -0,11 % | $34,83 | $34,85 | $34,76 | 170,90K |
| 2026-08-27 | $34,83 | +0,06 % | $34,80 | $34,87 | $34,78 | 183,40K |
| 2026-08-26 | $34,81 | 0,00 % | $34,84 | $34,86 | $34,80 | 205,50K |
| 2026-08-25 | $34,81 | 0,00 % | $34,80 | $34,86 | $34,80 | 121,50K |
| 2026-08-24 | $34,81 | +0,03 % | $34,80 | $34,85 | $34,80 | 122,60K |
| 2026-08-21 | $34,80 | 0,00 % | $34,82 | $34,86 | $34,72 | 281,90K |
| 2026-08-20 | $34,80 | +0,17 % | $34,75 | $34,82 | $34,75 | 131,90K |
| 2026-08-19 | $34,74 | +0,20 % | $34,67 | $34,84 | $34,67 | 174,40K |
| 2026-08-18 | $34,67 | -0,57 % | $34,88 | $34,94 | $34,54 | 413,00K |
| 2026-08-17 | $34,87 | -0,26 % | $34,96 | $35,00 | $34,87 | 166,40K |
| 2026-08-14 | $34,96 | +0,29 % | $34,87 | $34,98 | $34,82 | 119,80K |
| 2026-08-13 | $34,86 | +0,14 % | $34,96 | $34,96 | $34,82 | 182,60K |
| 2026-08-12 | $34,81 | -0,17 % | $34,85 | $34,92 | $34,75 | 202,00K |
| 2026-08-11 | $34,87 | 0,00 % | $34,92 | $35,04 | $34,85 | 294,10K |
| 2026-08-10 | $34,87 | -0,03 % | $34,85 | $35,02 | $34,85 | 283,40K |
| 2026-08-07 | $34,88 | +0,17 % | $34,92 | $34,93 | $34,85 | 146,10K |
| 2026-08-06 | $34,82 | +0,06 % | $34,96 | $34,99 | $34,77 | 138,50K |
| 2026-08-05 | $34,80 | +0,12 % | $34,81 | $35,06 | $34,71 | 155,20K |
| 2026-08-04 | $34,76 | +0,49 % | $34,61 | $34,87 | $34,60 | 307,40K |
| 2026-08-03 | $34,59 | +0,06 % | $34,58 | $34,72 | $34,56 | 200,50K |
| 2026-07-31 | $34,57 | +0,03 % | $34,62 | $34,68 | $34,54 | 187,90K |
| 2026-07-30 | $34,56 | +0,06 % | $34,62 | $34,62 | $34,53 | 369,40K |
| 2026-07-29 | $34,54 | -0,26 % | $34,56 | $34,69 | $34,52 | 367,40K |
| 2026-07-28 | $34,63 | +0,32 % | $34,51 | $34,63 | $34,50 | 310,20K |
| 2026-07-27 | $34,52 | +0,03 % | $34,52 | $34,52 | $34,49 | 200,50K |
| 2026-07-24 | $34,51 | +0,03 % | $34,52 | $34,52 | $34,50 | 231,80K |
| 2026-07-23 | $34,50 | -0,03 % | $34,50 | $34,52 | $34,47 | 345,00K |
| 2026-07-22 | $34,51 | -0,03 % | $34,55 | $34,57 | $34,50 | 240,10K |
| 2026-07-21 | $34,52 | +0,06 % | $34,50 | $34,61 | $34,46 | 468,20K |
| 2026-07-20 | $34,50 | 0,00 % | $34,46 | $34,58 | $34,45 | 285,70K |
| 2026-07-17 | $34,50 | +0,20 % | $34,42 | $34,50 | $34,42 | 415,60K |
| 2026-07-16 | $34,43 | +25,29 % | $34,71 | $34,83 | $34,39 | 2,36M |
| 2026-07-15 | $27,48 | -0,40 % | $27,64 | $27,90 | $27,27 | 42,40K |
| 2026-07-14 | $27,59 | -0,50 % | $27,73 | $27,84 | $27,58 | 40,70K |
| 2026-07-13 | $27,73 | +1,20 % | $27,45 | $27,86 | $27,16 | 54,60K |
| 2026-07-10 | $27,40 | +2,05 % | $26,74 | $27,57 | $26,74 | 31,00K |
| 2026-07-09 | $26,85 | -0,56 % | $27,00 | $27,12 | $26,84 | 29,10K |
| 2026-07-08 | $27,00 | +0,22 % | $26,73 | $27,14 | $26,60 | 48,00K |
| 2026-07-07 | $26,94 | -0,44 % | $27,18 | $27,18 | $26,75 | 33,60K |
| 2026-07-06 | $27,06 | -0,51 % | $27,20 | $27,20 | $26,85 | 45,60K |
| 2026-07-02 | $27,20 | +0,15 % | $27,37 | $27,46 | $26,98 | 40,00K |
| 2026-07-01 | $27,16 | -0,69 % | $27,21 | $27,40 | $26,75 | 62,80K |
| 2026-06-30 | $27,35 | +1,30 % | $26,89 | $27,46 | $26,89 | 86,10K |
| 2026-06-29 | $27,00 | -2,95 % | $27,82 | $27,82 | $26,95 | 76,50K |
| 2026-06-26 | $27,82 | +1,87 % | $27,31 | $27,89 | $26,78 | 169,20K |
| 2026-06-25 | $27,31 | -0,69 % | $27,49 | $27,92 | $26,93 | 73,40K |
| 2026-06-24 | $27,50 | -0,72 % | $27,66 | $28,00 | $27,21 | 110,40K |
| 2026-06-23 | $27,70 | -1,91 % | $28,15 | $28,29 | $27,58 | 40,90K |
| 2026-06-22 | $28,24 | -1,29 % | $28,52 | $28,75 | $28,19 | 39,00K |
| 2026-06-18 | $28,61 | +4,45 % | $27,40 | $28,69 | $27,40 | 107,00K |
| 2026-06-17 | $27,39 | -0,51 % | $27,67 | $27,81 | $27,10 | 49,90K |
| 2026-06-16 | $27,53 | -0,83 % | $27,99 | $28,00 | $27,48 | 61,00K |
| 2026-06-15 | $27,76 | +0,14 % | $28,05 | $28,05 | $27,63 | 44,50K |
| 2026-06-12 | $27,72 | +0,07 % | $27,70 | $28,00 | $27,33 | 44,70K |
| 2026-06-11 | $27,70 | +1,76 % | $27,53 | $27,80 | $27,22 | 56,20K |
| 2026-06-10 | $27,22 | -0,87 % | $27,36 | $27,69 | $27,10 | 85,40K |
| 2026-06-09 | $27,46 | +1,03 % | $27,36 | $27,82 | $27,27 | 37,60K |
| 2026-06-08 | $27,18 | -0,84 % | $27,41 | $27,65 | $27,11 | 47,60K |
| 2026-06-05 | $27,41 | -0,87 % | $27,70 | $27,77 | $27,41 | 43,90K |
| 2026-06-04 | $27,65 | +0,66 % | $27,77 | $27,77 | $27,25 | 52,90K |
| 2026-06-03 | $27,47 | -1,04 % | $27,76 | $27,91 | $27,44 | 50,40K |
| 2026-06-02 | $27,76 | +1,95 % | $27,28 | $27,78 | $27,24 | 39,60K |
| 2026-06-01 | $27,23 | +0,85 % | $27,02 | $27,53 | $26,78 | 82,50K |
| 2026-05-29 | $27,00 | -1,53 % | $27,51 | $28,08 | $26,89 | 111,70K |
| 2026-05-28 | $27,42 | +1,07 % | $27,22 | $27,66 | $27,13 | 68,60K |
| 2026-05-27 | $27,13 | +0,26 % | $27,10 | $27,55 | $27,10 | 90,00K |
| 2026-05-26 | $27,06 | +0,22 % | $27,10 | $27,29 | $26,56 | 68,70K |