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 | $25,76 | +0,23 % | $25,44 | $25,95 | $25,16 | 588,63K |
| 2026-09-30 | $25,70 | +0,08 % | $25,68 | $25,95 | $25,39 | 951,80K |
| 2026-09-29 | $25,68 | -0,54 % | $25,85 | $26,08 | $25,42 | 992,60K |
| 2026-09-28 | $25,82 | -2,16 % | $26,16 | $26,29 | $25,70 | 1,15M |
| 2026-09-25 | $26,39 | -1,57 % | $26,99 | $27,14 | $26,35 | 825,80K |
| 2026-09-24 | $26,81 | -1,36 % | $26,80 | $27,19 | $26,34 | 1,44M |
| 2026-09-23 | $27,18 | -3,55 % | $28,00 | $28,09 | $27,08 | 1,27M |
| 2026-09-22 | $28,18 | -1,71 % | $28,89 | $28,99 | $28,05 | 758,80K |
| 2026-09-21 | $28,67 | +2,10 % | $29,50 | $29,80 | $28,22 | 1,07M |
| 2026-09-18 | $28,08 | +0,54 % | $28,10 | $28,53 | $27,67 | 1,96M |
| 2026-09-17 | $27,93 | -1,13 % | $28,75 | $28,87 | $27,82 | 832,90K |
| 2026-09-16 | $28,25 | -1,43 % | $28,66 | $28,66 | $27,76 | 1,11M |
| 2026-09-15 | $28,66 | -4,18 % | $29,59 | $29,68 | $28,46 | 1,05M |
| 2026-09-14 | $29,91 | -1,45 % | $30,17 | $30,78 | $29,65 | 996,90K |
| 2026-09-11 | $30,35 | +1,10 % | $29,94 | $30,90 | $29,77 | 1,01M |
| 2026-09-10 | $30,02 | -1,90 % | $30,14 | $30,73 | $29,97 | 1,10M |
| 2026-09-09 | $30,60 | -0,94 % | $30,96 | $31,08 | $30,58 | 582,40K |
| 2026-09-08 | $30,89 | -4,87 % | $32,28 | $32,40 | $30,75 | 924,70K |
| 2026-09-04 | $32,47 | -0,85 % | $32,26 | $32,78 | $32,01 | 832,50K |
| 2026-09-03 | $32,75 | +2,83 % | $32,55 | $33,19 | $32,25 | 1,13M |
| 2026-09-02 | $31,85 | +0,13 % | $31,69 | $32,24 | $31,21 | 911,50K |
| 2026-09-01 | $31,81 | -0,53 % | $31,55 | $32,75 | $31,29 | 913,40K |
| 2026-08-31 | $31,98 | +3,06 % | $31,06 | $32,26 | $31,00 | 919,60K |
| 2026-08-28 | $31,03 | -3,78 % | $31,82 | $31,98 | $30,85 | 938,80K |
| 2026-08-27 | $32,25 | +5,70 % | $30,86 | $32,29 | $30,77 | 1,10M |
| 2026-08-26 | $30,51 | -1,29 % | $30,60 | $31,26 | $30,49 | 1,05M |
| 2026-08-25 | $30,91 | +6,33 % | $29,30 | $30,91 | $29,21 | 1,27M |
| 2026-08-24 | $29,07 | -4,09 % | $30,38 | $30,40 | $29,05 | 1,07M |
| 2026-08-21 | $30,31 | +2,16 % | $30,05 | $30,87 | $29,97 | 2,24M |
| 2026-08-20 | $29,67 | +4,11 % | $29,34 | $29,87 | $28,53 | 2,08M |
| 2026-08-19 | $28,50 | +2,63 % | $27,75 | $29,23 | $27,55 | 1,87M |
| 2026-08-18 | $27,77 | -1,24 % | $28,02 | $28,02 | $27,40 | 1,33M |
| 2026-08-17 | $28,12 | -1,61 % | $28,26 | $28,72 | $27,73 | 1,82M |
| 2026-08-14 | $28,58 | -1,24 % | $29,22 | $29,29 | $28,23 | 1,71M |
| 2026-08-13 | $28,94 | +1,65 % | $28,76 | $29,02 | $28,20 | 1,81M |
| 2026-08-12 | $28,47 | -2,93 % | $29,37 | $29,50 | $27,88 | 3,55M |
| 2026-08-11 | $29,33 | -13,74 % | $30,79 | $31,95 | $28,85 | 4,21M |
| 2026-08-10 | $34,00 | -3,52 % | $35,11 | $35,29 | $33,35 | 2,08M |
| 2026-08-07 | $35,24 | -0,68 % | $35,82 | $35,85 | $35,04 | 562,00K |
| 2026-08-06 | $35,48 | -1,74 % | $35,81 | $36,04 | $35,25 | 601,10K |
| 2026-08-05 | $36,11 | -3,01 % | $37,01 | $37,22 | $36,07 | 650,20K |
| 2026-08-04 | $37,23 | +2,22 % | $36,45 | $37,38 | $36,32 | 677,10K |
| 2026-08-03 | $36,42 | +2,10 % | $36,00 | $37,11 | $35,67 | 565,30K |
| 2026-07-31 | $35,67 | -1,30 % | $36,06 | $36,39 | $35,00 | 669,20K |
| 2026-07-30 | $36,14 | +0,31 % | $36,40 | $36,49 | $35,38 | 823,70K |
| 2026-07-29 | $36,03 | -5,13 % | $37,73 | $38,05 | $35,88 | 943,80K |
| 2026-07-28 | $37,98 | +0,45 % | $37,27 | $38,57 | $37,25 | 346,40K |
| 2026-07-27 | $37,81 | +2,80 % | $37,35 | $37,92 | $36,85 | 469,30K |
| 2026-07-24 | $36,78 | -0,27 % | $36,80 | $37,06 | $36,16 | 497,60K |
| 2026-07-23 | $36,88 | -1,71 % | $37,00 | $37,25 | $36,38 | 447,60K |
| 2026-07-22 | $37,52 | -0,85 % | $37,84 | $38,09 | $37,14 | 441,80K |
| 2026-07-21 | $37,84 | +3,16 % | $36,71 | $38,45 | $36,71 | 626,60K |
| 2026-07-20 | $36,68 | +1,95 % | $36,01 | $37,06 | $35,70 | 447,20K |
| 2026-07-17 | $35,98 | -3,90 % | $36,36 | $36,67 | $35,33 | 981,90K |
| 2026-07-16 | $37,44 | -2,83 % | $38,02 | $38,60 | $37,32 | 604,40K |
| 2026-07-15 | $38,53 | +1,02 % | $38,32 | $39,22 | $38,01 | 715,70K |
| 2026-07-14 | $38,14 | -0,20 % | $38,79 | $38,79 | $37,82 | 680,90K |
| 2026-07-13 | $38,22 | -2,39 % | $39,00 | $39,64 | $37,59 | 1,07M |
| 2026-07-10 | $39,15 | -1,63 % | $40,98 | $41,41 | $39,14 | 641,60K |
| 2026-07-09 | $39,80 | -0,38 % | $39,89 | $40,43 | $39,52 | 473,80K |
| 2026-07-08 | $39,95 | -1,38 % | $39,73 | $40,23 | $38,51 | 946,40K |
| 2026-07-07 | $40,51 | -1,94 % | $41,52 | $42,20 | $40,48 | 646,50K |
| 2026-07-06 | $41,31 | +2,08 % | $40,84 | $41,47 | $39,61 | 913,90K |
| 2026-07-02 | $40,47 | +0,17 % | $41,00 | $42,28 | $39,72 | 1,01M |
| 2026-07-01 | $40,40 | +2,36 % | $39,93 | $40,89 | $39,74 | 566,80K |
| 2026-06-30 | $39,47 | -3,07 % | $40,89 | $42,00 | $39,29 | 716,80K |
| 2026-06-29 | $40,72 | -0,02 % | $40,80 | $41,31 | $39,56 | 508,80K |
| 2026-06-26 | $40,73 | +6,99 % | $37,68 | $41,17 | $37,68 | 1,37M |
| 2026-06-25 | $38,07 | +4,22 % | $37,02 | $38,42 | $36,47 | 1,17M |
| 2026-06-24 | $36,53 | -0,46 % | $36,03 | $36,98 | $35,72 | 844,00K |
| 2026-06-23 | $36,70 | -4,31 % | $37,75 | $38,19 | $36,48 | 651,50K |
| 2026-06-22 | $38,35 | -1,88 % | $39,07 | $40,15 | $38,29 | 575,80K |
| 2026-06-18 | $39,09 | +1,66 % | $38,80 | $39,41 | $37,94 | 1,02M |
| 2026-06-17 | $38,45 | -1,46 % | $38,96 | $40,38 | $38,45 | 539,80K |
| 2026-06-16 | $39,02 | -1,84 % | $39,48 | $39,85 | $38,40 | 808,40K |
| 2026-06-15 | $39,75 | +3,19 % | $39,89 | $40,55 | $39,20 | 475,50K |
| 2026-06-12 | $38,52 | -1,31 % | $38,87 | $39,61 | $38,21 | 376,60K |
| 2026-06-11 | $39,03 | +3,36 % | $37,91 | $39,11 | $37,55 | 484,80K |
| 2026-06-10 | $37,76 | -1,07 % | $37,80 | $39,07 | $37,75 | 859,80K |
| 2026-06-09 | $38,17 | -2,35 % | $38,86 | $39,87 | $37,41 | 633,90K |
| 2026-06-08 | $39,09 | +2,25 % | $38,56 | $39,64 | $38,23 | 603,30K |
| 2026-06-05 | $38,23 | -3,63 % | $39,47 | $39,49 | $37,78 | 866,10K |
| 2026-06-04 | $39,67 | +1,22 % | $39,09 | $40,19 | $39,09 | 363,00K |
| 2026-06-03 | $39,19 | -3,66 % | $39,91 | $40,66 | $38,76 | 688,40K |
| 2026-06-02 | $40,68 | -2,38 % | $41,60 | $41,64 | $40,59 | 738,30K |
| 2026-06-01 | $41,67 | -0,74 % | $41,59 | $42,68 | $41,12 | 840,10K |
| 2026-05-29 | $41,98 | +5,11 % | $40,07 | $43,31 | $40,00 | 2,95M |
| 2026-05-28 | $39,94 | +3,47 % | $38,23 | $40,20 | $37,87 | 834,80K |
| 2026-05-27 | $38,60 | -1,86 % | $39,33 | $39,94 | $38,46 | 641,10K |
| 2026-05-26 | $39,33 | -3,72 % | $40,92 | $41,13 | $39,27 | 1,14M |