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 | $36,37 | +5,79 % | $35,38 | $36,57 | $35,38 | 266,99K |
| 2026-09-30 | $34,38 | -0,58 % | $34,54 | $34,70 | $34,21 | 1,81M |
| 2026-09-29 | $34,58 | -0,06 % | $34,32 | $34,84 | $34,05 | 1,98M |
| 2026-09-28 | $34,60 | -0,43 % | $34,57 | $34,67 | $34,17 | 2,37M |
| 2026-09-25 | $34,75 | -1,17 % | $34,93 | $35,33 | $34,51 | 1,36M |
| 2026-09-24 | $35,16 | +0,95 % | $35,06 | $35,61 | $34,63 | 3,06M |
| 2026-09-23 | $34,83 | -0,54 % | $35,28 | $35,58 | $34,82 | 1,79M |
| 2026-09-22 | $35,02 | -0,68 % | $35,95 | $35,98 | $34,80 | 2,00M |
| 2026-09-21 | $35,26 | +0,31 % | $35,11 | $35,75 | $35,00 | 1,63M |
| 2026-09-18 | $35,15 | -0,93 % | $35,23 | $35,60 | $34,72 | 2,71M |
| 2026-09-17 | $35,48 | -1,03 % | $35,74 | $35,92 | $35,44 | 1,53M |
| 2026-09-16 | $35,85 | -1,21 % | $35,94 | $36,09 | $35,57 | 1,78M |
| 2026-09-15 | $36,29 | -0,44 % | $36,08 | $36,83 | $36,03 | 1,25M |
| 2026-09-14 | $36,45 | +3,37 % | $36,04 | $36,77 | $35,93 | 1,47M |
| 2026-09-11 | $35,26 | +1,85 % | $34,62 | $35,33 | $34,33 | 1,97M |
| 2026-09-10 | $34,62 | -0,94 % | $34,95 | $35,24 | $34,57 | 1,72M |
| 2026-09-09 | $34,95 | -1,60 % | $35,48 | $35,60 | $34,83 | 1,50M |
| 2026-09-08 | $35,52 | -3,03 % | $36,19 | $36,43 | $34,94 | 1,91M |
| 2026-09-04 | $36,63 | -1,85 % | $36,77 | $36,99 | $36,04 | 2,87M |
| 2026-09-03 | $37,32 | +1,11 % | $37,30 | $37,97 | $36,70 | 1,90M |
| 2026-09-02 | $36,91 | -1,36 % | $36,95 | $37,63 | $36,74 | 1,39M |
| 2026-09-01 | $37,42 | -1,73 % | $38,17 | $38,61 | $37,36 | 1,87M |
| 2026-08-31 | $38,08 | -0,83 % | $38,10 | $38,63 | $38,07 | 2,42M |
| 2026-08-28 | $38,40 | +0,58 % | $38,18 | $38,86 | $38,18 | 2,79M |
| 2026-08-27 | $38,18 | +1,81 % | $37,62 | $38,26 | $37,48 | 1,91M |
| 2026-08-26 | $37,50 | +0,13 % | $37,44 | $37,68 | $37,15 | 1,72M |
| 2026-08-25 | $37,45 | -0,56 % | $37,32 | $37,74 | $37,05 | 1,56M |
| 2026-08-24 | $37,66 | +0,35 % | $37,62 | $38,33 | $37,50 | 1,90M |
| 2026-08-21 | $37,53 | +1,30 % | $37,03 | $38,05 | $36,99 | 1,96M |
| 2026-08-20 | $37,05 | +0,08 % | $36,86 | $37,89 | $36,83 | 1,91M |
| 2026-08-19 | $37,02 | +4,37 % | $35,70 | $37,41 | $35,60 | 3,28M |
| 2026-08-18 | $35,47 | +2,63 % | $34,77 | $35,90 | $34,72 | 2,07M |
| 2026-08-17 | $34,56 | -0,75 % | $34,52 | $34,87 | $34,37 | 2,43M |
| 2026-08-14 | $34,82 | -1,55 % | $35,64 | $35,74 | $34,52 | 1,29M |
| 2026-08-13 | $35,37 | +3,03 % | $34,43 | $35,40 | $34,19 | 1,68M |
| 2026-08-12 | $34,33 | -1,63 % | $34,16 | $34,73 | $34,05 | 1,34M |
| 2026-08-11 | $34,90 | -0,48 % | $34,89 | $35,40 | $34,74 | 1,38M |
| 2026-08-10 | $35,07 | +0,52 % | $34,70 | $35,36 | $34,42 | 1,90M |
| 2026-08-07 | $34,89 | +0,66 % | $34,83 | $35,26 | $34,49 | 2,55M |
| 2026-08-06 | $34,66 | +2,91 % | $33,68 | $34,71 | $33,33 | 2,70M |
| 2026-08-05 | $33,68 | -2,06 % | $34,94 | $35,05 | $33,54 | 2,22M |
| 2026-08-04 | $34,39 | +0,44 % | $33,54 | $34,58 | $33,35 | 2,70M |
| 2026-08-03 | $34,24 | +0,91 % | $34,99 | $35,24 | $33,97 | 3,20M |
| 2026-07-31 | $33,93 | -1,25 % | $33,72 | $34,55 | $33,20 | 3,69M |
| 2026-07-30 | $34,36 | -4,53 % | $36,01 | $36,18 | $33,80 | 4,80M |
| 2026-07-29 | $35,99 | +17,88 % | $31,25 | $36,20 | $31,05 | 7,66M |
| 2026-07-28 | $30,53 | +6,90 % | $29,21 | $30,59 | $29,21 | 3,17M |
| 2026-07-27 | $28,56 | +3,22 % | $27,89 | $29,01 | $27,88 | 1,71M |
| 2026-07-24 | $27,67 | +2,94 % | $27,00 | $27,76 | $27,00 | 1,42M |
| 2026-07-23 | $26,88 | +0,19 % | $26,81 | $26,93 | $26,23 | 2,40M |
| 2026-07-22 | $26,83 | -1,90 % | $27,55 | $27,69 | $26,70 | 1,48M |
| 2026-07-21 | $27,35 | -2,98 % | $27,79 | $28,12 | $27,23 | 1,73M |
| 2026-07-20 | $28,19 | +0,11 % | $27,94 | $28,39 | $27,46 | 1,75M |
| 2026-07-17 | $28,16 | -1,85 % | $28,64 | $29,01 | $27,83 | 2,59M |
| 2026-07-16 | $28,69 | +4,02 % | $28,15 | $29,07 | $27,92 | 2,36M |
| 2026-07-15 | $27,58 | +0,95 % | $27,57 | $28,26 | $27,47 | 2,27M |
| 2026-07-14 | $27,32 | -4,11 % | $27,23 | $28,00 | $27,21 | 2,12M |
| 2026-07-13 | $28,49 | +4,36 % | $27,89 | $28,50 | $27,48 | 2,12M |
| 2026-07-10 | $27,30 | -1,09 % | $28,04 | $28,20 | $27,21 | 1,44M |
| 2026-07-09 | $27,60 | +0,80 % | $26,77 | $27,62 | $26,40 | 1,74M |
| 2026-07-08 | $27,38 | -1,65 % | $27,59 | $27,88 | $27,37 | 2,44M |
| 2026-07-07 | $27,84 | +2,62 % | $27,92 | $28,47 | $27,82 | 2,43M |
| 2026-07-06 | $27,13 | +0,41 % | $27,15 | $27,39 | $26,50 | 2,79M |
| 2026-07-02 | $27,02 | +0,86 % | $27,00 | $27,62 | $26,94 | 2,63M |
| 2026-07-01 | $26,79 | +3,60 % | $26,33 | $27,23 | $26,20 | 3,03M |
| 2026-06-30 | $25,86 | +1,13 % | $25,38 | $25,91 | $24,85 | 3,80M |
| 2026-06-29 | $25,57 | -1,65 % | $26,58 | $26,92 | $25,29 | 3,81M |
| 2026-06-26 | $26,00 | +3,09 % | $25,25 | $26,13 | $25,22 | 11,18M |
| 2026-06-25 | $25,22 | -4,25 % | $26,15 | $26,23 | $25,15 | 2,32M |
| 2026-06-24 | $26,34 | +0,69 % | $26,19 | $26,69 | $25,93 | 2,99M |
| 2026-06-23 | $26,16 | +2,15 % | $25,95 | $26,30 | $25,66 | 2,74M |
| 2026-06-22 | $25,61 | -1,23 % | $25,82 | $26,01 | $25,18 | 2,29M |
| 2026-06-18 | $25,93 | -6,93 % | $27,26 | $27,26 | $25,65 | 6,19M |
| 2026-06-17 | $27,86 | -3,23 % | $28,30 | $29,19 | $27,74 | 1,92M |
| 2026-06-16 | $28,79 | +1,34 % | $28,52 | $28,97 | $28,37 | 1,33M |
| 2026-06-15 | $28,41 | -1,49 % | $28,69 | $29,16 | $28,18 | 1,85M |
| 2026-06-12 | $28,84 | +0,87 % | $28,80 | $29,05 | $28,06 | 1,24M |
| 2026-06-11 | $28,59 | -1,48 % | $28,87 | $29,08 | $28,21 | 2,15M |
| 2026-06-10 | $29,02 | -2,32 % | $29,85 | $29,85 | $28,90 | 1,58M |
| 2026-06-09 | $29,71 | +0,81 % | $29,40 | $30,38 | $29,20 | 2,14M |
| 2026-06-08 | $29,47 | -0,67 % | $29,30 | $29,73 | $29,11 | 2,45M |
| 2026-06-05 | $29,67 | +0,99 % | $29,82 | $30,03 | $29,26 | 3,06M |
| 2026-06-04 | $29,38 | -0,24 % | $30,22 | $30,49 | $29,05 | 2,52M |
| 2026-06-03 | $29,45 | -0,77 % | $29,48 | $29,57 | $28,76 | 2,24M |
| 2026-06-02 | $29,68 | -2,97 % | $29,93 | $30,00 | $29,12 | 1,89M |
| 2026-06-01 | $30,59 | +5,37 % | $28,96 | $30,63 | $28,84 | 3,28M |
| 2026-05-29 | $29,03 | -0,27 % | $28,50 | $29,40 | $28,34 | 3,51M |
| 2026-05-28 | $29,11 | +1,29 % | $28,74 | $29,29 | $28,47 | 2,08M |
| 2026-05-27 | $28,74 | -0,73 % | $28,94 | $29,19 | $28,62 | 1,67M |
| 2026-05-26 | $28,95 | -1,90 % | $29,08 | $29,11 | $28,66 | 1,44M |