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 | $38,05 | -0,94 % | $38,76 | $38,89 | $38,05 | 2,29M |
| 2026-09-29 | $38,41 | -0,05 % | $38,69 | $38,90 | $37,82 | 2,50M |
| 2026-09-28 | $38,43 | -2,41 % | $38,82 | $39,02 | $37,68 | 2,15M |
| 2026-09-25 | $39,38 | +3,66 % | $38,05 | $39,62 | $37,93 | 1,95M |
| 2026-09-24 | $37,99 | -2,66 % | $38,87 | $39,08 | $37,72 | 3,10M |
| 2026-09-23 | $39,03 | -2,96 % | $39,42 | $39,98 | $38,89 | 2,24M |
| 2026-09-22 | $40,22 | +1,57 % | $40,68 | $40,96 | $39,70 | 2,34M |
| 2026-09-21 | $39,60 | +0,51 % | $39,82 | $40,15 | $38,89 | 2,22M |
| 2026-09-18 | $39,40 | -0,88 % | $39,50 | $39,82 | $39,20 | 3,33M |
| 2026-09-17 | $39,75 | +0,51 % | $40,67 | $41,35 | $39,49 | 2,34M |
| 2026-09-16 | $39,55 | -0,98 % | $40,28 | $40,64 | $38,90 | 2,89M |
| 2026-09-15 | $39,94 | -1,96 % | $40,74 | $40,80 | $39,90 | 2,22M |
| 2026-09-14 | $40,74 | +0,02 % | $39,74 | $41,06 | $39,66 | 1,89M |
| 2026-09-11 | $40,73 | +2,49 % | $40,08 | $40,75 | $39,53 | 2,07M |
| 2026-09-10 | $39,74 | -2,41 % | $40,67 | $40,67 | $39,29 | 2,41M |
| 2026-09-09 | $40,72 | -3,48 % | $41,84 | $42,01 | $40,67 | 1,75M |
| 2026-09-08 | $42,19 | -2,13 % | $42,96 | $43,17 | $42,12 | 2,02M |
| 2026-09-04 | $43,11 | +2,13 % | $42,21 | $43,37 | $41,75 | 1,92M |
| 2026-09-03 | $42,21 | -1,59 % | $43,38 | $43,60 | $41,84 | 2,21M |
| 2026-09-02 | $42,89 | +0,28 % | $42,89 | $43,52 | $42,52 | 1,82M |
| 2026-09-01 | $42,77 | -3,52 % | $43,94 | $43,94 | $42,36 | 1,96M |
| 2026-08-31 | $44,33 | -2,57 % | $44,97 | $44,97 | $44,07 | 1,68M |
| 2026-08-28 | $45,50 | +0,42 % | $45,79 | $46,74 | $44,92 | 1,15M |
| 2026-08-27 | $45,31 | -2,16 % | $46,00 | $46,28 | $45,14 | 1,79M |
| 2026-08-26 | $46,31 | +1,40 % | $45,96 | $46,41 | $45,62 | 2,05M |
| 2026-08-25 | $45,67 | +1,58 % | $45,85 | $46,32 | $45,01 | 2,24M |
| 2026-08-24 | $44,96 | +0,97 % | $45,37 | $46,27 | $44,24 | 2,37M |
| 2026-08-21 | $44,53 | -1,00 % | $45,00 | $45,27 | $44,49 | 2,60M |
| 2026-08-20 | $44,98 | -3,25 % | $45,51 | $45,99 | $44,85 | 3,64M |
| 2026-08-19 | $46,49 | +2,63 % | $46,33 | $47,57 | $46,15 | 4,33M |
| 2026-08-18 | $45,30 | -2,69 % | $46,35 | $46,36 | $45,25 | 3,19M |
| 2026-08-17 | $46,55 | -2,70 % | $47,64 | $47,64 | $46,12 | 1,78M |
| 2026-08-14 | $47,84 | -1,22 % | $47,96 | $48,67 | $47,65 | 1,62M |
| 2026-08-13 | $48,43 | -0,90 % | $49,58 | $49,89 | $48,28 | 1,93M |
| 2026-08-12 | $48,87 | -2,26 % | $50,18 | $50,30 | $47,84 | 1,73M |
| 2026-08-11 | $50,00 | +4,19 % | $49,51 | $50,60 | $49,40 | 2,60M |
| 2026-08-10 | $47,99 | -5,49 % | $50,02 | $50,51 | $47,90 | 2,83M |
| 2026-08-07 | $50,78 | +0,85 % | $50,32 | $52,03 | $50,15 | 2,60M |
| 2026-08-06 | $50,35 | -3,71 % | $51,14 | $52,55 | $49,83 | 2,61M |
| 2026-08-05 | $52,29 | -0,83 % | $52,00 | $52,92 | $50,48 | 5,53M |
| 2026-08-04 | $52,73 | +1,07 % | $52,54 | $53,94 | $52,24 | 3,49M |
| 2026-08-03 | $52,17 | +5,91 % | $49,76 | $52,37 | $49,66 | 2,72M |
| 2026-07-31 | $49,26 | +0,02 % | $49,23 | $50,60 | $48,04 | 1,86M |
| 2026-07-30 | $49,25 | +0,26 % | $49,86 | $49,94 | $48,10 | 1,72M |
| 2026-07-29 | $49,12 | -3,86 % | $49,36 | $50,66 | $48,34 | 3,63M |
| 2026-07-28 | $51,09 | -0,76 % | $52,00 | $52,90 | $51,05 | 2,64M |
| 2026-07-27 | $51,48 | +0,41 % | $52,11 | $52,71 | $51,10 | 2,07M |
| 2026-07-24 | $51,27 | +2,95 % | $49,92 | $51,87 | $49,72 | 1,50M |
| 2026-07-23 | $49,80 | -0,82 % | $49,53 | $50,00 | $48,71 | 2,39M |
| 2026-07-22 | $50,21 | +1,27 % | $49,92 | $50,82 | $49,63 | 1,69M |
| 2026-07-21 | $49,58 | -1,25 % | $49,91 | $50,57 | $49,47 | 2,25M |
| 2026-07-20 | $50,21 | -2,41 % | $51,71 | $51,85 | $49,68 | 1,53M |
| 2026-07-17 | $51,45 | -2,22 % | $52,27 | $54,09 | $50,96 | 2,07M |
| 2026-07-16 | $52,62 | +2,87 % | $50,71 | $52,93 | $50,71 | 1,60M |
| 2026-07-15 | $51,15 | +1,05 % | $50,76 | $52,29 | $50,25 | 2,08M |
| 2026-07-14 | $50,62 | +0,68 % | $51,29 | $51,76 | $49,64 | 2,14M |
| 2026-07-13 | $50,28 | -2,58 % | $50,84 | $52,13 | $49,71 | 1,83M |
| 2026-07-10 | $51,61 | +4,22 % | $50,42 | $52,25 | $50,08 | 2,42M |
| 2026-07-09 | $49,52 | +1,48 % | $49,36 | $50,31 | $48,29 | 2,05M |
| 2026-07-08 | $48,80 | -4,41 % | $49,88 | $50,21 | $47,79 | 2,70M |
| 2026-07-07 | $51,05 | -1,03 % | $51,24 | $51,55 | $50,01 | 2,20M |
| 2026-07-06 | $51,58 | -3,08 % | $53,34 | $53,59 | $51,00 | 2,11M |
| 2026-07-02 | $53,22 | -1,64 % | $54,18 | $54,54 | $52,49 | 2,78M |
| 2026-07-01 | $54,11 | -1,44 % | $53,93 | $55,15 | $53,28 | 4,76M |
| 2026-06-30 | $54,90 | +7,71 % | $52,05 | $55,07 | $51,96 | 7,51M |
| 2026-06-29 | $50,97 | +10,90 % | $49,01 | $51,30 | $47,95 | 7,41M |
| 2026-06-26 | $45,96 | -0,82 % | $45,64 | $46,50 | $45,44 | 2,51M |
| 2026-06-25 | $46,34 | +3,78 % | $45,00 | $46,75 | $44,22 | 2,35M |
| 2026-06-24 | $44,65 | +9,84 % | $41,44 | $44,68 | $41,44 | 3,91M |
| 2026-06-23 | $40,65 | -1,62 % | $40,98 | $41,82 | $40,36 | 1,65M |
| 2026-06-22 | $41,32 | -2,55 % | $42,00 | $42,36 | $41,00 | 1,93M |
| 2026-06-18 | $42,40 | +4,46 % | $41,54 | $43,46 | $41,46 | 2,24M |
| 2026-06-17 | $40,59 | -4,47 % | $42,29 | $43,58 | $40,46 | 2,43M |
| 2026-06-16 | $42,49 | -1,21 % | $43,32 | $44,04 | $42,25 | 2,48M |
| 2026-06-15 | $43,01 | -0,49 % | $44,31 | $45,02 | $42,94 | 1,80M |
| 2026-06-12 | $43,22 | +0,61 % | $43,73 | $44,10 | $42,75 | 2,49M |
| 2026-06-11 | $42,96 | +6,26 % | $41,04 | $43,09 | $40,42 | 2,56M |
| 2026-06-10 | $40,43 | -2,08 % | $41,00 | $42,30 | $40,19 | 2,54M |
| 2026-06-09 | $41,29 | +4,61 % | $39,89 | $41,61 | $39,31 | 3,55M |
| 2026-06-08 | $39,47 | +1,05 % | $38,74 | $40,06 | $38,46 | 1,99M |
| 2026-06-05 | $39,06 | -0,66 % | $38,94 | $39,44 | $38,57 | 2,65M |
| 2026-06-04 | $39,32 | +1,21 % | $39,41 | $39,71 | $38,95 | 1,75M |
| 2026-06-03 | $38,85 | -0,92 % | $38,95 | $39,31 | $38,50 | 1,86M |
| 2026-06-02 | $39,21 | +0,33 % | $39,39 | $39,65 | $38,31 | 1,68M |
| 2026-06-01 | $39,08 | +0,36 % | $38,38 | $39,35 | $37,61 | 2,26M |
| 2026-05-29 | $38,94 | -1,14 % | $39,08 | $39,88 | $38,79 | 2,18M |
| 2026-05-28 | $39,39 | -0,15 % | $38,76 | $39,57 | $38,39 | 2,42M |
| 2026-05-27 | $39,45 | +2,73 % | $38,78 | $40,26 | $38,57 | 2,61M |
| 2026-05-26 | $38,40 | +1,99 % | $38,04 | $38,68 | $37,75 | 2,27M |
| 2026-05-22 | $37,65 | +3,69 % | $36,31 | $37,80 | $36,31 | 3,25M |