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 | $32,90 | -1,35 % | $33,36 | $33,52 | $32,75 | 5,86M |
| 2026-09-29 | $33,35 | -2,80 % | $34,15 | $34,23 | $33,18 | 7,43M |
| 2026-09-28 | $34,31 | -3,11 % | $35,16 | $35,16 | $34,27 | 8,89M |
| 2026-09-25 | $35,41 | +1,20 % | $35,07 | $35,61 | $34,91 | 6,24M |
| 2026-09-24 | $34,99 | +0,92 % | $35,17 | $35,54 | $34,46 | 5,67M |
| 2026-09-23 | $34,67 | -0,83 % | $35,01 | $35,15 | $34,22 | 7,20M |
| 2026-09-22 | $34,96 | -0,65 % | $35,62 | $35,69 | $34,82 | 4,75M |
| 2026-09-21 | $35,19 | -1,21 % | $35,82 | $36,17 | $35,19 | 6,09M |
| 2026-09-18 | $35,62 | -2,22 % | $36,15 | $36,45 | $35,53 | 9,22M |
| 2026-09-17 | $36,43 | -1,14 % | $37,01 | $37,01 | $36,23 | 4,82M |
| 2026-09-16 | $36,85 | -1,31 % | $37,20 | $37,57 | $36,67 | 5,13M |
| 2026-09-15 | $37,34 | -2,20 % | $38,03 | $38,23 | $37,29 | 5,52M |
| 2026-09-14 | $38,18 | +0,10 % | $39,00 | $40,18 | $37,52 | 8,62M |
| 2026-09-11 | $38,14 | -0,99 % | $38,30 | $38,48 | $37,59 | 5,20M |
| 2026-09-10 | $38,52 | +1,18 % | $38,14 | $38,62 | $37,88 | 5,70M |
| 2026-09-09 | $38,07 | -3,42 % | $39,45 | $39,50 | $38,07 | 5,91M |
| 2026-09-08 | $39,42 | -5,90 % | $41,44 | $41,52 | $39,37 | 6,64M |
| 2026-09-04 | $41,89 | -0,92 % | $41,60 | $42,05 | $40,95 | 6,66M |
| 2026-09-03 | $42,28 | +0,98 % | $42,33 | $42,83 | $41,39 | 6,78M |
| 2026-09-02 | $41,87 | +2,55 % | $41,06 | $42,34 | $40,86 | 6,73M |
| 2026-09-01 | $40,83 | +0,15 % | $40,66 | $41,13 | $40,21 | 5,26M |
| 2026-08-31 | $40,77 | -1,62 % | $41,07 | $41,36 | $40,74 | 6,67M |
| 2026-08-28 | $41,44 | +2,19 % | $40,81 | $41,76 | $40,58 | 3,75M |
| 2026-08-27 | $40,55 | -0,22 % | $40,66 | $40,96 | $40,15 | 4,14M |
| 2026-08-26 | $40,64 | +0,42 % | $40,17 | $40,79 | $40,10 | 7,51M |
| 2026-08-25 | $40,47 | -2,25 % | $40,66 | $40,98 | $40,09 | 5,72M |
| 2026-08-24 | $41,40 | +0,15 % | $41,48 | $42,20 | $41,27 | 4,97M |
| 2026-08-21 | $41,34 | +1,87 % | $40,74 | $42,00 | $40,53 | 6,54M |
| 2026-08-20 | $40,58 | -0,20 % | $40,80 | $41,14 | $40,20 | 4,07M |
| 2026-08-19 | $40,66 | -0,71 % | $41,18 | $42,21 | $40,64 | 5,18M |
| 2026-08-18 | $40,95 | -0,53 % | $41,73 | $42,24 | $40,95 | 4,96M |
| 2026-08-17 | $41,17 | -4,08 % | $42,55 | $42,75 | $41,14 | 4,17M |
| 2026-08-14 | $42,92 | -2,74 % | $44,30 | $44,39 | $42,85 | 4,15M |
| 2026-08-13 | $44,13 | +5,27 % | $42,12 | $44,21 | $42,12 | 4,34M |
| 2026-08-12 | $41,92 | -1,96 % | $42,24 | $42,44 | $41,47 | 4,12M |
| 2026-08-11 | $42,76 | +0,59 % | $42,03 | $43,16 | $42,02 | 4,25M |
| 2026-08-10 | $42,51 | -0,61 % | $42,31 | $43,00 | $41,70 | 4,65M |
| 2026-08-07 | $42,77 | -0,09 % | $42,59 | $43,02 | $42,17 | 5,80M |
| 2026-08-06 | $42,81 | -0,07 % | $42,50 | $42,82 | $41,61 | 6,87M |
| 2026-08-05 | $42,84 | -3,21 % | $43,89 | $44,45 | $42,10 | 9,05M |
| 2026-08-04 | $44,26 | -1,16 % | $40,20 | $44,56 | $39,00 | 16,46M |
| 2026-08-03 | $44,78 | +0,02 % | $45,66 | $46,42 | $44,74 | 10,98M |
| 2026-07-31 | $44,77 | -2,67 % | $45,35 | $45,61 | $44,53 | 9,10M |
| 2026-07-30 | $46,00 | -1,73 % | $46,01 | $46,31 | $45,32 | 8,51M |
| 2026-07-29 | $46,81 | +4,18 % | $44,92 | $47,00 | $44,82 | 7,77M |
| 2026-07-28 | $44,93 | +4,10 % | $43,81 | $45,10 | $43,63 | 5,96M |
| 2026-07-27 | $43,16 | +3,97 % | $42,17 | $43,58 | $41,93 | 5,61M |
| 2026-07-24 | $41,51 | +3,67 % | $40,38 | $41,99 | $40,36 | 4,45M |
| 2026-07-23 | $40,04 | -1,23 % | $40,40 | $40,60 | $39,96 | 4,53M |
| 2026-07-22 | $40,54 | -2,50 % | $42,01 | $42,24 | $40,26 | 5,53M |
| 2026-07-21 | $41,58 | -1,63 % | $41,85 | $42,26 | $41,38 | 3,32M |
| 2026-07-20 | $42,27 | +0,86 % | $41,71 | $42,48 | $41,30 | 4,49M |
| 2026-07-17 | $41,91 | -1,67 % | $42,89 | $43,67 | $41,75 | 5,20M |
| 2026-07-16 | $42,62 | +3,70 % | $41,68 | $42,75 | $41,46 | 5,15M |
| 2026-07-15 | $41,10 | +1,28 % | $41,28 | $42,34 | $40,86 | 6,21M |
| 2026-07-14 | $40,58 | -3,22 % | $41,03 | $41,19 | $40,19 | 6,33M |
| 2026-07-13 | $41,93 | -0,12 % | $42,54 | $42,79 | $41,89 | 4,76M |
| 2026-07-10 | $41,98 | +0,89 % | $42,41 | $42,61 | $41,56 | 4,50M |
| 2026-07-09 | $41,61 | +1,89 % | $40,26 | $41,63 | $40,04 | 5,51M |
| 2026-07-08 | $40,84 | -4,13 % | $42,19 | $42,26 | $40,63 | 5,47M |
| 2026-07-07 | $42,60 | +3,22 % | $42,00 | $43,45 | $42,00 | 9,36M |
| 2026-07-06 | $41,27 | -1,27 % | $41,76 | $41,76 | $40,46 | 3,97M |
| 2026-07-02 | $41,80 | +2,45 % | $41,12 | $41,85 | $40,94 | 5,04M |
| 2026-07-01 | $40,80 | +4,94 % | $39,24 | $41,15 | $39,24 | 6,02M |
| 2026-06-30 | $38,88 | +0,49 % | $38,49 | $38,88 | $37,85 | 4,98M |
| 2026-06-29 | $38,69 | +0,31 % | $39,03 | $39,45 | $38,41 | 5,45M |
| 2026-06-26 | $38,57 | +1,88 % | $38,04 | $38,77 | $37,81 | 8,26M |
| 2026-06-25 | $37,86 | -2,07 % | $38,51 | $39,12 | $37,83 | 4,29M |
| 2026-06-24 | $38,66 | +1,66 % | $38,21 | $39,03 | $38,21 | 5,78M |
| 2026-06-23 | $38,03 | +0,82 % | $38,04 | $38,42 | $37,66 | 5,60M |
| 2026-06-22 | $37,72 | -1,28 % | $37,92 | $38,55 | $37,42 | 5,79M |
| 2026-06-18 | $38,21 | -0,96 % | $38,63 | $38,90 | $37,85 | 11,07M |
| 2026-06-17 | $38,58 | -2,33 % | $39,22 | $40,61 | $38,53 | 5,99M |
| 2026-06-16 | $39,50 | +1,36 % | $39,36 | $39,76 | $38,95 | 5,52M |
| 2026-06-15 | $38,97 | -0,59 % | $39,35 | $40,15 | $38,80 | 6,87M |
| 2026-06-12 | $39,20 | +2,22 % | $38,41 | $39,22 | $37,91 | 7,22M |
| 2026-06-11 | $38,35 | -1,59 % | $38,50 | $38,91 | $37,92 | 7,77M |
| 2026-06-10 | $38,97 | -2,53 % | $39,99 | $40,00 | $38,57 | 6,80M |
| 2026-06-09 | $39,98 | +1,11 % | $39,42 | $40,32 | $38,80 | 4,93M |
| 2026-06-08 | $39,54 | -3,44 % | $40,62 | $40,78 | $39,52 | 8,74M |
| 2026-06-05 | $40,95 | -1,28 % | $41,45 | $41,98 | $40,62 | 4,68M |
| 2026-06-04 | $41,48 | +1,52 % | $41,96 | $42,56 | $41,15 | 5,77M |
| 2026-06-03 | $40,86 | -3,90 % | $42,48 | $42,48 | $40,33 | 7,03M |
| 2026-06-02 | $42,52 | -2,48 % | $43,10 | $43,15 | $41,67 | 9,11M |
| 2026-06-01 | $43,60 | +1,42 % | $43,32 | $43,77 | $42,67 | 6,93M |
| 2026-05-29 | $42,99 | +1,82 % | $42,10 | $43,65 | $41,46 | 14,01M |
| 2026-05-28 | $42,22 | +0,48 % | $41,83 | $42,23 | $41,41 | 5,89M |
| 2026-05-27 | $42,02 | -0,47 % | $42,54 | $42,89 | $41,82 | 6,65M |
| 2026-05-26 | $42,22 | -3,08 % | $43,18 | $43,19 | $42,11 | 5,20M |
| 2026-05-22 | $43,56 | -0,14 % | $43,51 | $44,45 | $43,38 | 3,86M |