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 | $51,98 | +0,95 % | $50,18 | $54,00 | $49,67 | 1,33M |
| 2026-09-30 | $51,49 | -13,01 % | $59,61 | $59,66 | $48,79 | 1,81M |
| 2026-09-29 | $59,19 | +0,02 % | $58,88 | $59,73 | $57,90 | 710,60K |
| 2026-09-28 | $59,18 | +2,60 % | $57,68 | $59,72 | $56,01 | 390,30K |
| 2026-09-25 | $57,68 | -3,04 % | $60,00 | $60,60 | $57,23 | 514,40K |
| 2026-09-24 | $59,49 | +6,98 % | $56,19 | $59,62 | $55,34 | 725,40K |
| 2026-09-23 | $55,61 | -2,59 % | $56,96 | $56,97 | $54,24 | 436,10K |
| 2026-09-22 | $57,09 | +3,22 % | $55,31 | $57,50 | $55,01 | 484,00K |
| 2026-09-21 | $55,31 | -0,34 % | $55,50 | $56,75 | $53,60 | 335,50K |
| 2026-09-18 | $55,50 | -2,75 % | $56,97 | $57,50 | $55,41 | 891,60K |
| 2026-09-17 | $57,07 | +1,28 % | $57,04 | $58,00 | $55,90 | 314,10K |
| 2026-09-16 | $56,35 | +2,59 % | $54,76 | $56,84 | $54,75 | 336,20K |
| 2026-09-15 | $54,93 | -4,67 % | $57,30 | $57,44 | $54,13 | 543,70K |
| 2026-09-14 | $57,62 | +0,95 % | $58,29 | $58,97 | $57,32 | 352,20K |
| 2026-09-11 | $57,08 | -1,38 % | $58,99 | $59,98 | $56,45 | 323,60K |
| 2026-09-10 | $57,88 | -1,61 % | $58,78 | $59,55 | $57,61 | 281,70K |
| 2026-09-09 | $58,83 | -0,88 % | $58,91 | $60,43 | $58,66 | 373,70K |
| 2026-09-08 | $59,35 | +1,54 % | $57,37 | $59,98 | $56,11 | 396,30K |
| 2026-09-04 | $58,45 | -2,42 % | $59,87 | $59,95 | $56,93 | 521,40K |
| 2026-09-03 | $59,90 | -3,32 % | $61,96 | $62,39 | $59,70 | 497,50K |
| 2026-09-02 | $61,96 | +2,53 % | $61,15 | $62,91 | $59,59 | 577,70K |
| 2026-09-01 | $60,43 | -0,02 % | $60,41 | $61,72 | $59,89 | 563,90K |
| 2026-08-31 | $60,44 | +1,10 % | $59,04 | $60,61 | $58,24 | 768,00K |
| 2026-08-28 | $59,78 | -4,61 % | $61,98 | $62,12 | $58,33 | 588,70K |
| 2026-08-27 | $62,67 | +0,08 % | $62,50 | $63,26 | $61,88 | 445,90K |
| 2026-08-26 | $62,62 | -0,68 % | $63,60 | $63,60 | $61,03 | 443,10K |
| 2026-08-25 | $63,05 | -2,14 % | $64,55 | $65,50 | $62,00 | 536,60K |
| 2026-08-24 | $64,43 | +1,51 % | $63,90 | $66,37 | $62,90 | 801,50K |
| 2026-08-21 | $63,47 | +5,94 % | $59,76 | $64,00 | $59,76 | 640,20K |
| 2026-08-20 | $59,91 | -2,55 % | $60,99 | $62,58 | $59,59 | 586,50K |
| 2026-08-19 | $61,48 | -3,07 % | $63,55 | $63,83 | $60,06 | 608,80K |
| 2026-08-18 | $63,43 | +2,75 % | $61,10 | $63,56 | $60,00 | 872,40K |
| 2026-08-17 | $61,73 | +4,88 % | $59,15 | $62,87 | $56,65 | 1,28M |
| 2026-08-14 | $58,86 | +44,26 % | $54,93 | $59,79 | $53,01 | 2,32M |
| 2026-08-13 | $40,80 | -1,88 % | $42,11 | $43,19 | $40,66 | 696,90K |
| 2026-08-12 | $41,58 | -1,12 % | $41,99 | $43,18 | $41,18 | 463,10K |
| 2026-08-11 | $42,05 | -3,71 % | $43,60 | $43,60 | $40,61 | 584,40K |
| 2026-08-10 | $43,67 | -2,09 % | $44,50 | $45,35 | $43,12 | 370,00K |
| 2026-08-07 | $44,60 | -3,42 % | $46,09 | $46,60 | $44,55 | 278,00K |
| 2026-08-06 | $46,18 | +0,46 % | $47,36 | $47,36 | $44,40 | 532,20K |
| 2026-08-05 | $45,97 | +0,31 % | $47,97 | $48,39 | $45,45 | 388,90K |
| 2026-08-04 | $45,83 | +1,53 % | $45,09 | $46,11 | $44,99 | 341,80K |
| 2026-08-03 | $45,14 | -2,76 % | $46,52 | $46,55 | $43,49 | 470,70K |
| 2026-07-31 | $46,42 | -5,32 % | $49,09 | $49,09 | $46,01 | 484,80K |
| 2026-07-30 | $49,03 | +1,87 % | $47,08 | $49,21 | $46,75 | 603,90K |
| 2026-07-29 | $48,13 | +3,15 % | $46,57 | $50,18 | $46,55 | 698,10K |
| 2026-07-28 | $46,66 | +10,28 % | $43,58 | $47,16 | $42,92 | 890,90K |
| 2026-07-27 | $42,31 | -0,66 % | $42,73 | $43,84 | $42,06 | 365,40K |
| 2026-07-24 | $42,59 | -3,51 % | $44,14 | $44,55 | $42,39 | 385,70K |
| 2026-07-23 | $44,14 | +1,28 % | $43,29 | $44,91 | $42,90 | 571,30K |
| 2026-07-22 | $43,58 | +0,88 % | $43,32 | $43,93 | $42,70 | 584,20K |
| 2026-07-21 | $43,20 | +5,19 % | $41,33 | $43,76 | $40,86 | 652,40K |
| 2026-07-20 | $41,07 | -2,95 % | $42,49 | $42,52 | $40,24 | 739,70K |
| 2026-07-17 | $42,32 | +13,79 % | $37,22 | $42,65 | $37,00 | 1,28M |
| 2026-07-16 | $37,19 | -3,40 % | $38,48 | $39,48 | $36,87 | 451,60K |
| 2026-07-15 | $38,50 | +2,64 % | $37,51 | $38,67 | $36,81 | 607,40K |
| 2026-07-14 | $37,51 | +0,46 % | $37,18 | $38,00 | $36,79 | 470,10K |
| 2026-07-13 | $37,34 | +1,99 % | $36,16 | $37,50 | $35,00 | 270,60K |
| 2026-07-10 | $36,61 | -1,93 % | $37,30 | $37,30 | $35,22 | 250,80K |
| 2026-07-09 | $37,33 | +3,21 % | $36,17 | $37,36 | $35,68 | 332,50K |
| 2026-07-08 | $36,17 | -4,16 % | $37,13 | $37,48 | $36,02 | 400,80K |
| 2026-07-07 | $37,74 | -0,74 % | $38,43 | $38,62 | $37,26 | 400,00K |
| 2026-07-06 | $38,02 | +1,39 % | $37,44 | $38,57 | $37,44 | 371,10K |
| 2026-07-02 | $37,50 | +2,38 % | $36,94 | $37,98 | $36,63 | 526,80K |
| 2026-07-01 | $36,63 | +1,19 % | $36,23 | $36,98 | $35,95 | 458,10K |
| 2026-06-30 | $36,20 | -1,44 % | $36,73 | $37,50 | $36,11 | 443,50K |
| 2026-06-29 | $36,73 | +2,89 % | $35,66 | $36,95 | $34,85 | 667,10K |
| 2026-06-26 | $35,70 | +2,53 % | $34,93 | $35,99 | $34,65 | 1,00M |
| 2026-06-25 | $34,82 | +2,47 % | $33,98 | $35,54 | $33,93 | 414,50K |
| 2026-06-24 | $33,98 | +1,46 % | $34,40 | $34,89 | $32,93 | 450,80K |
| 2026-06-23 | $33,49 | +2,35 % | $32,34 | $34,00 | $31,88 | 572,00K |
| 2026-06-22 | $32,72 | +0,74 % | $32,91 | $33,48 | $31,95 | 225,00K |
| 2026-06-18 | $32,48 | -0,85 % | $33,31 | $33,31 | $31,43 | 612,80K |
| 2026-06-17 | $32,76 | +1,27 % | $32,45 | $33,25 | $32,04 | 341,80K |
| 2026-06-16 | $32,35 | +0,62 % | $32,28 | $32,78 | $31,77 | 187,60K |
| 2026-06-15 | $32,15 | +1,77 % | $31,79 | $32,18 | $30,89 | 265,90K |
| 2026-06-12 | $31,59 | -1,62 % | $32,12 | $32,78 | $31,27 | 206,80K |
| 2026-06-11 | $32,11 | +3,75 % | $30,96 | $32,69 | $29,06 | 263,60K |
| 2026-06-10 | $30,95 | +1,38 % | $30,70 | $31,68 | $30,27 | 265,60K |
| 2026-06-09 | $30,53 | +1,94 % | $30,32 | $31,11 | $29,91 | 219,10K |
| 2026-06-08 | $29,95 | +2,81 % | $29,43 | $30,06 | $28,79 | 499,00K |
| 2026-06-05 | $29,13 | +0,80 % | $29,03 | $29,76 | $28,41 | 239,00K |
| 2026-06-04 | $28,90 | +4,67 % | $27,61 | $29,10 | $27,57 | 722,00K |
| 2026-06-03 | $27,61 | +0,77 % | $27,20 | $27,65 | $26,66 | 332,00K |
| 2026-06-02 | $27,40 | -4,46 % | $28,18 | $29,05 | $26,84 | 422,40K |
| 2026-06-01 | $28,68 | -5,81 % | $30,34 | $30,54 | $28,48 | 393,40K |
| 2026-05-29 | $30,45 | -4,43 % | $31,62 | $31,96 | $30,08 | 376,50K |
| 2026-05-28 | $31,86 | -1,67 % | $32,13 | $32,80 | $31,58 | 398,30K |
| 2026-05-27 | $32,40 | +3,55 % | $31,00 | $32,90 | $30,50 | 443,40K |
| 2026-05-26 | $31,29 | -3,99 % | $32,49 | $32,74 | $31,02 | 361,10K |