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 | $34,95 | +0,17 % | $34,83 | $35,00 | $34,23 | 52,52K |
| 2026-09-30 | $34,89 | -1,25 % | $35,51 | $35,51 | $34,88 | 367,20K |
| 2026-09-29 | $35,33 | +0,28 % | $35,27 | $35,47 | $34,62 | 620,90K |
| 2026-09-28 | $35,23 | -1,32 % | $35,57 | $35,91 | $35,09 | 622,00K |
| 2026-09-25 | $35,70 | -0,94 % | $35,97 | $36,50 | $34,91 | 564,00K |
| 2026-09-24 | $36,04 | +0,08 % | $35,83 | $36,16 | $35,57 | 393,10K |
| 2026-09-23 | $36,01 | +0,67 % | $35,44 | $36,07 | $35,17 | 336,40K |
| 2026-09-22 | $35,77 | +1,36 % | $35,68 | $36,10 | $35,46 | 394,60K |
| 2026-09-21 | $35,29 | -0,20 % | $35,48 | $35,75 | $35,00 | 309,80K |
| 2026-09-18 | $35,36 | -0,67 % | $35,62 | $35,81 | $35,24 | 850,70K |
| 2026-09-17 | $35,60 | -0,67 % | $36,18 | $36,18 | $35,17 | 488,80K |
| 2026-09-16 | $35,84 | +3,61 % | $34,90 | $36,43 | $34,80 | 653,80K |
| 2026-09-15 | $34,59 | +0,29 % | $34,60 | $34,86 | $34,23 | 610,50K |
| 2026-09-14 | $34,49 | -2,07 % | $34,76 | $35,00 | $34,17 | 404,20K |
| 2026-09-11 | $35,22 | -0,51 % | $35,98 | $36,04 | $35,17 | 424,50K |
| 2026-09-10 | $35,40 | -2,77 % | $35,99 | $36,19 | $35,24 | 371,10K |
| 2026-09-09 | $36,41 | -1,67 % | $36,76 | $37,16 | $36,22 | 290,30K |
| 2026-09-08 | $37,03 | -0,83 % | $37,24 | $37,24 | $36,79 | 261,60K |
| 2026-09-04 | $37,34 | +1,08 % | $36,90 | $37,36 | $36,89 | 261,90K |
| 2026-09-03 | $36,94 | +1,15 % | $36,90 | $37,28 | $36,40 | 285,00K |
| 2026-09-02 | $36,52 | -0,30 % | $36,72 | $37,11 | $36,49 | 376,10K |
| 2026-09-01 | $36,63 | -1,85 % | $36,96 | $37,13 | $36,32 | 384,40K |
| 2026-08-31 | $37,32 | -0,77 % | $37,31 | $37,67 | $36,99 | 475,50K |
| 2026-08-28 | $37,61 | +0,29 % | $37,80 | $37,83 | $37,02 | 383,20K |
| 2026-08-27 | $37,50 | -0,56 % | $37,70 | $37,70 | $37,20 | 445,10K |
| 2026-08-26 | $37,71 | +1,10 % | $37,32 | $37,98 | $37,22 | 295,80K |
| 2026-08-25 | $37,30 | +0,40 % | $37,47 | $37,47 | $36,81 | 300,90K |
| 2026-08-24 | $37,15 | -0,27 % | $37,46 | $37,70 | $36,97 | 331,50K |
| 2026-08-21 | $37,25 | +0,70 % | $37,22 | $37,44 | $36,64 | 217,60K |
| 2026-08-20 | $36,99 | +0,68 % | $36,49 | $37,16 | $36,33 | 229,70K |
| 2026-08-19 | $36,74 | +0,63 % | $36,90 | $37,02 | $36,34 | 295,90K |
| 2026-08-18 | $36,51 | -1,54 % | $36,91 | $37,19 | $36,36 | 204,70K |
| 2026-08-17 | $37,08 | +0,38 % | $36,69 | $37,17 | $36,44 | 268,90K |
| 2026-08-14 | $36,94 | +0,08 % | $36,87 | $37,08 | $36,68 | 172,10K |
| 2026-08-13 | $36,91 | -1,10 % | $37,44 | $37,44 | $36,74 | 249,90K |
| 2026-08-12 | $37,32 | +0,16 % | $37,64 | $37,64 | $36,47 | 214,30K |
| 2026-08-11 | $37,26 | +0,89 % | $37,10 | $37,85 | $37,10 | 319,20K |
| 2026-08-10 | $36,93 | -2,09 % | $37,43 | $37,68 | $36,75 | 227,80K |
| 2026-08-07 | $37,72 | +0,69 % | $37,37 | $37,81 | $37,31 | 237,30K |
| 2026-08-06 | $37,46 | +1,33 % | $37,33 | $37,67 | $37,22 | 296,20K |
| 2026-08-05 | $36,97 | -0,64 % | $37,24 | $37,38 | $36,72 | 296,30K |
| 2026-08-04 | $37,21 | +3,07 % | $36,82 | $37,41 | $36,44 | 349,40K |
| 2026-08-03 | $36,10 | +1,01 % | $35,91 | $36,64 | $35,91 | 335,40K |
| 2026-07-31 | $35,74 | -1,81 % | $36,28 | $36,50 | $35,67 | 351,90K |
| 2026-07-30 | $36,40 | +0,19 % | $36,28 | $36,50 | $35,91 | 589,40K |
| 2026-07-29 | $36,33 | -2,05 % | $36,69 | $36,72 | $35,75 | 718,40K |
| 2026-07-28 | $37,09 | +6,34 % | $35,86 | $37,32 | $35,80 | 774,10K |
| 2026-07-27 | $34,88 | +0,61 % | $35,00 | $35,34 | $34,61 | 405,80K |
| 2026-07-24 | $34,67 | +0,96 % | $34,50 | $34,88 | $34,20 | 458,40K |
| 2026-07-23 | $34,34 | -0,81 % | $34,35 | $34,75 | $34,12 | 498,00K |
| 2026-07-22 | $34,62 | +2,03 % | $33,84 | $34,64 | $33,76 | 436,90K |
| 2026-07-21 | $33,93 | -0,06 % | $34,11 | $34,57 | $33,65 | 408,90K |
| 2026-07-20 | $33,95 | -1,91 % | $34,68 | $34,68 | $33,77 | 467,50K |
| 2026-07-17 | $34,61 | -2,48 % | $34,82 | $35,53 | $34,40 | 506,40K |
| 2026-07-16 | $35,49 | +2,96 % | $34,28 | $35,51 | $34,28 | 420,60K |
| 2026-07-15 | $34,47 | +0,94 % | $34,56 | $34,79 | $34,27 | 564,00K |
| 2026-07-14 | $34,15 | -1,73 % | $34,57 | $34,88 | $34,00 | 836,60K |
| 2026-07-13 | $34,75 | -1,08 % | $35,04 | $35,32 | $34,47 | 748,60K |
| 2026-07-10 | $35,13 | +4,00 % | $33,48 | $35,50 | $33,48 | 1,19M |
| 2026-07-09 | $33,78 | -7,35 % | $36,75 | $36,95 | $32,81 | 1,39M |
| 2026-07-08 | $36,46 | +6,27 % | $35,82 | $38,00 | $33,74 | 1,69M |
| 2026-07-07 | $34,31 | -2,56 % | $35,02 | $35,02 | $33,85 | 483,00K |
| 2026-07-06 | $35,21 | +0,98 % | $34,86 | $35,41 | $34,75 | 424,70K |
| 2026-07-02 | $34,87 | -0,20 % | $35,06 | $35,79 | $34,16 | 431,80K |
| 2026-07-01 | $34,94 | -2,57 % | $35,96 | $36,03 | $34,93 | 401,00K |
| 2026-06-30 | $35,86 | +1,04 % | $35,80 | $36,19 | $35,62 | 362,70K |
| 2026-06-29 | $35,49 | -3,51 % | $36,41 | $36,81 | $35,38 | 832,80K |
| 2026-06-26 | $36,78 | -0,78 % | $36,86 | $37,20 | $35,71 | 1,55M |
| 2026-06-25 | $37,07 | +1,81 % | $36,62 | $37,39 | $36,06 | 525,00K |
| 2026-06-24 | $36,41 | +2,91 % | $35,43 | $37,01 | $35,31 | 474,70K |
| 2026-06-23 | $35,38 | -2,29 % | $35,65 | $35,83 | $35,30 | 369,60K |
| 2026-06-22 | $36,21 | -1,07 % | $36,51 | $36,79 | $36,11 | 375,10K |
| 2026-06-18 | $36,60 | +3,30 % | $35,74 | $36,82 | $35,74 | 1,01M |
| 2026-06-17 | $35,43 | -0,45 % | $35,41 | $36,15 | $35,23 | 381,10K |
| 2026-06-16 | $35,59 | +0,59 % | $35,70 | $35,95 | $35,37 | 304,80K |
| 2026-06-15 | $35,38 | +0,94 % | $35,61 | $35,76 | $35,36 | 393,00K |
| 2026-06-12 | $35,05 | -0,48 % | $35,45 | $35,52 | $34,91 | 252,40K |
| 2026-06-11 | $35,22 | +3,13 % | $34,40 | $35,22 | $34,16 | 311,10K |
| 2026-06-10 | $34,15 | -2,54 % | $34,77 | $35,28 | $33,99 | 374,70K |
| 2026-06-09 | $35,04 | +1,59 % | $34,80 | $35,63 | $34,65 | 383,90K |
| 2026-06-08 | $34,49 | +3,11 % | $33,30 | $34,73 | $33,25 | 769,80K |
| 2026-06-05 | $33,45 | +0,78 % | $33,41 | $34,01 | $33,32 | 728,00K |
| 2026-06-04 | $33,19 | +0,51 % | $33,40 | $33,40 | $32,96 | 763,70K |
| 2026-06-03 | $33,02 | -0,42 % | $33,02 | $33,27 | $32,72 | 598,80K |
| 2026-06-02 | $33,16 | +0,70 % | $33,00 | $33,53 | $32,84 | 563,30K |
| 2026-06-01 | $32,93 | -1,67 % | $33,22 | $33,40 | $32,35 | 465,00K |
| 2026-05-29 | $33,49 | -0,95 % | $33,97 | $34,05 | $33,40 | 567,70K |
| 2026-05-28 | $33,81 | -1,89 % | $34,19 | $34,34 | $33,65 | 741,20K |
| 2026-05-27 | $34,46 | -0,86 % | $34,98 | $35,17 | $34,28 | 332,10K |
| 2026-05-26 | $34,76 | +0,70 % | $34,67 | $35,05 | $34,53 | 334,90K |