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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35,61 | -1,14 % | $36,16 | $36,33 | $35,58 | 5,52M |
| 2026-09-29 | $36,02 | -1,72 % | $36,52 | $36,85 | $36,01 | 4,43M |
| 2026-09-28 | $36,65 | -0,27 % | $36,90 | $37,24 | $36,53 | 3,14M |
| 2026-09-25 | $36,75 | -1,40 % | $37,20 | $37,28 | $36,58 | 5,74M |
| 2026-09-24 | $37,27 | -0,80 % | $37,75 | $38,02 | $37,24 | 2,90M |
| 2026-09-23 | $37,57 | -1,16 % | $38,06 | $38,20 | $37,48 | 2,82M |
| 2026-09-22 | $38,01 | -1,20 % | $38,25 | $38,68 | $38,01 | 2,39M |
| 2026-09-21 | $38,47 | -1,08 % | $38,70 | $39,00 | $38,47 | 2,67M |
| 2026-09-18 | $38,89 | +1,14 % | $38,70 | $39,10 | $38,36 | 4,89M |
| 2026-09-17 | $38,45 | +0,95 % | $38,00 | $38,59 | $38,00 | 2,00M |
| 2026-09-16 | $38,09 | -1,86 % | $38,74 | $38,87 | $37,96 | 2,41M |
| 2026-09-15 | $38,81 | +0,28 % | $38,74 | $38,99 | $38,66 | 1,91M |
| 2026-09-14 | $38,70 | -0,51 % | $39,08 | $39,34 | $38,60 | 4,08M |
| 2026-09-11 | $38,90 | -1,09 % | $39,36 | $39,51 | $38,84 | 1,57M |
| 2026-09-10 | $39,33 | +0,03 % | $39,55 | $39,69 | $39,29 | 2,25M |
| 2026-09-09 | $39,32 | +1,26 % | $39,00 | $39,38 | $39,00 | 2,08M |
| 2026-09-08 | $38,83 | -0,28 % | $38,95 | $39,15 | $38,72 | 2,27M |
| 2026-09-04 | $38,94 | -0,59 % | $39,04 | $39,15 | $38,78 | 1,60M |
| 2026-09-03 | $39,17 | -0,48 % | $39,36 | $39,58 | $39,17 | 2,20M |
| 2026-09-02 | $39,36 | +0,20 % | $39,28 | $39,53 | $38,99 | 1,99M |
| 2026-09-01 | $39,28 | +1,18 % | $39,21 | $39,41 | $39,09 | 2,30M |
| 2026-08-31 | $38,82 | -0,51 % | $39,02 | $39,23 | $38,79 | 3,82M |
| 2026-08-28 | $39,02 | -0,08 % | $39,00 | $39,20 | $38,85 | 1,05M |
| 2026-08-27 | $39,05 | -0,23 % | $39,00 | $39,23 | $38,78 | 2,08M |
| 2026-08-26 | $39,14 | +2,27 % | $38,27 | $39,16 | $38,25 | 2,59M |
| 2026-08-25 | $38,27 | -0,23 % | $38,16 | $38,49 | $38,06 | 2,36M |
| 2026-08-24 | $38,36 | +0,92 % | $38,01 | $38,53 | $37,97 | 2,64M |
| 2026-08-21 | $38,01 | -1,09 % | $38,30 | $38,59 | $37,96 | 3,05M |
| 2026-08-20 | $38,43 | +0,81 % | $38,34 | $38,60 | $38,09 | 2,33M |
| 2026-08-19 | $38,12 | -1,35 % | $38,58 | $38,75 | $38,04 | 3,39M |
| 2026-08-18 | $38,64 | +0,08 % | $38,88 | $39,10 | $38,51 | 2,42M |
| 2026-08-17 | $38,61 | -0,75 % | $38,85 | $39,01 | $38,23 | 2,82M |
| 2026-08-14 | $38,90 | +2,31 % | $38,23 | $38,90 | $38,11 | 7,38M |
| 2026-08-13 | $38,02 | +0,26 % | $37,76 | $38,18 | $37,76 | 2,36M |
| 2026-08-12 | $37,92 | +0,16 % | $37,75 | $38,12 | $37,75 | 2,42M |
| 2026-08-11 | $37,86 | -0,34 % | $37,77 | $38,16 | $37,68 | 2,81M |
| 2026-08-10 | $37,99 | +0,64 % | $37,76 | $38,19 | $37,76 | 3,30M |
| 2026-08-07 | $37,75 | -0,79 % | $37,81 | $38,19 | $37,75 | 2,49M |
| 2026-08-06 | $38,05 | +0,87 % | $38,10 | $38,15 | $37,67 | 2,32M |
| 2026-08-05 | $37,72 | -1,05 % | $38,00 | $38,07 | $37,42 | 3,04M |
| 2026-08-04 | $38,12 | +0,66 % | $37,70 | $38,26 | $37,44 | 4,11M |
| 2026-08-03 | $37,87 | -0,47 % | $37,47 | $38,10 | $37,39 | 2,84M |
| 2026-07-31 | $38,05 | -0,18 % | $37,57 | $38,14 | $37,22 | 3,83M |
| 2026-07-30 | $38,12 | -1,42 % | $39,22 | $39,25 | $37,95 | 6,42M |
| 2026-07-29 | $38,67 | +0,10 % | $39,20 | $39,28 | $38,43 | 3,58M |
| 2026-07-28 | $38,63 | +1,34 % | $38,40 | $39,25 | $38,33 | 4,66M |
| 2026-07-27 | $38,12 | -1,58 % | $38,68 | $38,68 | $38,07 | 4,14M |
| 2026-07-24 | $38,73 | -0,18 % | $38,67 | $39,07 | $38,58 | 1,71M |
| 2026-07-23 | $38,80 | -0,23 % | $39,15 | $39,17 | $38,70 | 1,93M |
| 2026-07-22 | $38,89 | +0,86 % | $38,89 | $39,05 | $38,79 | 2,50M |
| 2026-07-21 | $38,56 | -0,57 % | $38,72 | $38,98 | $38,53 | 3,48M |
| 2026-07-20 | $38,78 | +1,52 % | $38,20 | $38,96 | $38,20 | 3,66M |
| 2026-07-17 | $38,20 | +0,53 % | $38,37 | $38,50 | $38,06 | 4,28M |
| 2026-07-16 | $38,00 | +1,28 % | $37,46 | $38,19 | $37,42 | 2,96M |
| 2026-07-15 | $37,52 | -0,56 % | $37,70 | $38,26 | $37,46 | 2,00M |
| 2026-07-14 | $37,73 | -1,51 % | $38,30 | $38,48 | $37,53 | 3,89M |
| 2026-07-13 | $38,31 | +2,79 % | $37,37 | $38,41 | $37,37 | 3,59M |
| 2026-07-10 | $37,27 | -0,05 % | $37,29 | $37,42 | $36,88 | 2,13M |
| 2026-07-09 | $37,29 | -1,35 % | $37,79 | $37,83 | $37,25 | 2,28M |
| 2026-07-08 | $37,80 | +0,43 % | $37,57 | $38,08 | $37,50 | 2,59M |
| 2026-07-07 | $37,64 | +3,21 % | $36,64 | $37,74 | $36,64 | 2,89M |
| 2026-07-06 | $36,47 | -0,76 % | $36,75 | $37,01 | $36,42 | 2,34M |
| 2026-07-02 | $36,75 | +0,63 % | $36,58 | $36,87 | $36,57 | 1,51M |
| 2026-07-01 | $36,52 | -0,65 % | $36,55 | $36,84 | $36,43 | 1,86M |
| 2026-06-30 | $36,76 | +0,27 % | $36,65 | $37,01 | $36,56 | 3,50M |
| 2026-06-29 | $36,66 | +0,25 % | $36,54 | $36,85 | $36,37 | 2,58M |
| 2026-06-26 | $36,57 | -0,73 % | $36,70 | $37,05 | $36,42 | 3,42M |
| 2026-06-25 | $36,84 | +2,08 % | $36,15 | $36,96 | $36,15 | 2,92M |
| 2026-06-24 | $36,09 | -2,80 % | $36,70 | $37,09 | $36,09 | 2,67M |
| 2026-06-23 | $37,13 | +1,95 % | $36,26 | $37,17 | $36,21 | 2,75M |
| 2026-06-22 | $36,42 | -0,49 % | $36,51 | $36,72 | $36,18 | 3,91M |
| 2026-06-18 | $36,60 | +0,22 % | $36,26 | $36,80 | $36,07 | 4,01M |
| 2026-06-17 | $36,52 | +0,19 % | $36,41 | $36,74 | $36,32 | 2,64M |
| 2026-06-16 | $36,45 | -0,14 % | $36,25 | $36,54 | $35,98 | 4,43M |
| 2026-06-15 | $36,50 | -2,01 % | $37,05 | $37,05 | $36,38 | 3,67M |
| 2026-06-12 | $37,25 | -0,08 % | $37,06 | $37,64 | $37,02 | 2,49M |
| 2026-06-11 | $37,28 | -1,56 % | $37,94 | $38,15 | $37,26 | 2,30M |
| 2026-06-10 | $37,87 | +1,39 % | $37,52 | $38,12 | $37,52 | 2,17M |
| 2026-06-09 | $37,35 | -0,45 % | $37,40 | $37,75 | $37,17 | 2,12M |
| 2026-06-08 | $37,52 | -0,77 % | $37,60 | $37,97 | $37,50 | 1,52M |
| 2026-06-05 | $37,81 | -0,97 % | $37,99 | $38,43 | $37,78 | 2,02M |
| 2026-06-04 | $38,18 | +0,50 % | $38,00 | $38,23 | $37,87 | 1,49M |
| 2026-06-03 | $37,99 | +0,74 % | $37,76 | $38,31 | $37,75 | 1,60M |
| 2026-06-02 | $37,71 | +1,34 % | $37,31 | $37,95 | $37,28 | 1,84M |
| 2026-06-01 | $37,21 | +1,14 % | $36,85 | $37,62 | $36,85 | 2,42M |
| 2026-05-29 | $36,79 | -1,89 % | $37,24 | $37,39 | $36,71 | 7,29M |
| 2026-05-28 | $37,50 | -1,29 % | $38,00 | $38,09 | $37,31 | 3,43M |
| 2026-05-27 | $37,99 | -1,07 % | $38,00 | $38,26 | $37,79 | 3,92M |
| 2026-05-26 | $38,40 | -3,10 % | $39,14 | $39,34 | $38,30 | 4,24M |
| 2026-05-22 | $39,63 | +0,41 % | $39,22 | $39,73 | $39,22 | 3,56M |