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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39,57 | +1,18 % | $39,45 | $39,76 | $39,28 | 253,95K |
| 2026-10-01 | $39,11 | +1,19 % | $38,80 | $39,46 | $38,11 | 4,02M |
| 2026-09-30 | $38,65 | -6,10 % | $41,13 | $41,39 | $38,06 | 4,39M |
| 2026-09-29 | $41,16 | +0,19 % | $41,00 | $41,18 | $40,12 | 3,92M |
| 2026-09-28 | $41,08 | -0,82 % | $41,22 | $41,59 | $40,96 | 2,44M |
| 2026-09-25 | $41,42 | +1,47 % | $40,88 | $41,52 | $40,81 | 2,75M |
| 2026-09-24 | $40,82 | -2,46 % | $41,91 | $42,17 | $40,81 | 3,49M |
| 2026-09-23 | $41,85 | -1,65 % | $42,24 | $42,87 | $41,82 | 1,97M |
| 2026-09-22 | $42,55 | +0,21 % | $42,67 | $42,87 | $42,05 | 2,68M |
| 2026-09-21 | $42,46 | -0,09 % | $42,86 | $43,24 | $42,43 | 2,24M |
| 2026-09-18 | $42,50 | -1,32 % | $42,62 | $42,92 | $42,33 | 6,02M |
| 2026-09-17 | $43,07 | +0,12 % | $43,57 | $44,11 | $43,04 | 2,35M |
| 2026-09-16 | $43,02 | -1,38 % | $43,21 | $43,89 | $42,32 | 2,97M |
| 2026-09-15 | $43,62 | -1,51 % | $44,11 | $44,15 | $43,15 | 2,99M |
| 2026-09-14 | $44,29 | +0,36 % | $44,23 | $44,81 | $43,98 | 1,68M |
| 2026-09-11 | $44,13 | +0,41 % | $44,60 | $44,72 | $44,10 | 2,47M |
| 2026-09-10 | $43,95 | -1,19 % | $44,69 | $44,79 | $43,59 | 2,63M |
| 2026-09-09 | $44,48 | -0,38 % | $44,65 | $44,93 | $44,02 | 3,58M |
| 2026-09-08 | $44,65 | -2,47 % | $45,28 | $46,01 | $44,46 | 3,26M |
| 2026-09-04 | $45,78 | -3,17 % | $46,68 | $47,10 | $45,65 | 2,97M |
| 2026-09-03 | $47,28 | +2,38 % | $46,78 | $47,68 | $46,68 | 2,50M |
| 2026-09-02 | $46,18 | +0,30 % | $46,22 | $46,85 | $45,93 | 1,77M |
| 2026-09-01 | $46,04 | -0,88 % | $46,46 | $46,85 | $45,83 | 1,88M |
| 2026-08-31 | $46,45 | -2,31 % | $47,35 | $47,37 | $46,30 | 2,04M |
| 2026-08-28 | $47,55 | +0,53 % | $47,48 | $47,90 | $47,44 | 1,10M |
| 2026-08-27 | $47,30 | -0,38 % | $47,05 | $47,66 | $46,87 | 1,52M |
| 2026-08-26 | $47,48 | +0,21 % | $47,34 | $47,82 | $47,34 | 1,23M |
| 2026-08-25 | $47,38 | -0,11 % | $47,62 | $47,62 | $46,80 | 1,39M |
| 2026-08-24 | $47,43 | +0,27 % | $47,30 | $47,84 | $46,88 | 1,77M |
| 2026-08-21 | $47,30 | -0,30 % | $47,56 | $47,85 | $47,17 | 1,51M |
| 2026-08-20 | $47,44 | -2,02 % | $48,02 | $48,11 | $47,25 | 1,28M |
| 2026-08-19 | $48,42 | -0,10 % | $48,85 | $49,33 | $48,39 | 1,35M |
| 2026-08-18 | $48,47 | -1,34 % | $49,64 | $49,64 | $48,41 | 1,38M |
| 2026-08-17 | $49,13 | -0,69 % | $49,24 | $49,45 | $48,97 | 1,45M |
| 2026-08-14 | $49,47 | +1,02 % | $49,17 | $49,82 | $48,99 | 1,63M |
| 2026-08-13 | $48,97 | +2,73 % | $48,16 | $48,98 | $47,92 | 2,31M |
| 2026-08-12 | $47,67 | +0,21 % | $47,30 | $47,85 | $47,19 | 1,07M |
| 2026-08-11 | $47,57 | -0,88 % | $47,77 | $48,54 | $47,54 | 1,07M |
| 2026-08-10 | $47,99 | -4,36 % | $49,47 | $49,69 | $47,74 | 1,87M |
| 2026-08-07 | $50,18 | -4,49 % | $52,22 | $52,22 | $50,13 | 1,89M |
| 2026-08-06 | $52,54 | +2,82 % | $52,16 | $52,77 | $50,97 | 2,06M |
| 2026-08-05 | $51,10 | -0,80 % | $51,81 | $51,94 | $50,74 | 1,66M |
| 2026-08-04 | $51,51 | -0,16 % | $50,82 | $51,72 | $50,25 | 1,53M |
| 2026-08-03 | $51,59 | 0,00 % | $51,91 | $52,63 | $51,22 | 1,43M |
| 2026-07-31 | $51,59 | -0,90 % | $51,41 | $52,03 | $51,29 | 2,12M |
| 2026-07-30 | $52,06 | -2,60 % | $53,40 | $53,40 | $51,74 | 1,25M |
| 2026-07-29 | $53,45 | -1,20 % | $53,34 | $54,80 | $52,84 | 1,51M |
| 2026-07-28 | $54,10 | +4,00 % | $52,50 | $54,26 | $52,21 | 1,35M |
| 2026-07-27 | $52,02 | +0,77 % | $51,62 | $52,28 | $51,51 | 1,19M |
| 2026-07-24 | $51,62 | +6,19 % | $49,24 | $51,79 | $49,15 | 1,70M |
| 2026-07-23 | $48,61 | -3,17 % | $49,79 | $49,94 | $48,08 | 3,80M |
| 2026-07-22 | $50,20 | -1,14 % | $50,61 | $50,82 | $49,88 | 953,60K |
| 2026-07-21 | $50,78 | -0,16 % | $50,76 | $51,22 | $50,30 | 1,29M |
| 2026-07-20 | $50,86 | -2,00 % | $51,77 | $51,84 | $50,67 | 1,52M |
| 2026-07-17 | $51,90 | -0,12 % | $51,75 | $53,06 | $51,75 | 1,45M |
| 2026-07-16 | $51,96 | +3,65 % | $50,18 | $52,03 | $50,05 | 1,34M |
| 2026-07-15 | $50,13 | +0,46 % | $49,94 | $50,86 | $49,48 | 1,31M |
| 2026-07-14 | $49,90 | -0,28 % | $49,91 | $50,37 | $49,48 | 1,10M |
| 2026-07-13 | $50,04 | +1,03 % | $50,20 | $50,57 | $49,57 | 1,17M |
| 2026-07-10 | $49,53 | +0,75 % | $49,15 | $49,79 | $49,15 | 1,02M |
| 2026-07-09 | $49,16 | +0,63 % | $48,76 | $49,70 | $48,32 | 1,48M |
| 2026-07-08 | $48,85 | -0,95 % | $49,30 | $49,55 | $48,71 | 1,34M |
| 2026-07-07 | $49,32 | +1,25 % | $49,31 | $49,77 | $48,81 | 1,30M |
| 2026-07-06 | $48,71 | -0,27 % | $49,12 | $49,30 | $48,21 | 1,17M |
| 2026-07-02 | $48,84 | +1,90 % | $48,43 | $49,17 | $47,83 | 2,42M |
| 2026-07-01 | $47,93 | +1,63 % | $47,27 | $48,47 | $47,19 | 1,58M |
| 2026-06-30 | $47,16 | -0,90 % | $47,20 | $47,79 | $46,85 | 1,74M |
| 2026-06-29 | $47,59 | +1,88 % | $46,71 | $47,87 | $46,54 | 1,90M |
| 2026-06-26 | $46,71 | +1,30 % | $46,37 | $46,89 | $45,08 | 3,53M |
| 2026-06-25 | $46,11 | -0,50 % | $46,00 | $46,69 | $45,76 | 2,51M |
| 2026-06-24 | $46,34 | -3,38 % | $48,25 | $48,25 | $46,09 | 2,71M |
| 2026-06-23 | $47,96 | +2,17 % | $47,22 | $47,97 | $46,92 | 1,32M |
| 2026-06-22 | $46,94 | +0,26 % | $46,78 | $47,58 | $46,51 | 1,22M |
| 2026-06-18 | $46,82 | -0,06 % | $46,95 | $47,50 | $46,46 | 2,80M |
| 2026-06-17 | $46,85 | -1,72 % | $47,39 | $48,50 | $46,78 | 2,06M |
| 2026-06-16 | $47,67 | -0,81 % | $47,76 | $48,15 | $47,18 | 1,83M |
| 2026-06-15 | $48,06 | +0,29 % | $48,18 | $48,89 | $48,00 | 1,48M |
| 2026-06-12 | $47,92 | +0,65 % | $47,58 | $48,22 | $47,39 | 1,03M |
| 2026-06-11 | $47,61 | +0,02 % | $47,79 | $47,97 | $47,41 | 1,03M |
| 2026-06-10 | $47,60 | -0,19 % | $48,08 | $48,38 | $47,60 | 1,53M |
| 2026-06-09 | $47,69 | +1,36 % | $47,25 | $48,23 | $47,01 | 1,40M |
| 2026-06-08 | $47,05 | -0,74 % | $47,09 | $47,64 | $46,89 | 1,31M |
| 2026-06-05 | $47,40 | +2,98 % | $46,30 | $47,68 | $46,13 | 1,43M |
| 2026-06-04 | $46,03 | +1,34 % | $46,29 | $46,73 | $45,77 | 1,46M |
| 2026-06-03 | $45,42 | -2,20 % | $46,15 | $46,49 | $45,32 | 1,33M |
| 2026-06-02 | $46,44 | +0,04 % | $46,29 | $46,76 | $46,13 | 1,27M |
| 2026-06-01 | $46,42 | -1,96 % | $46,96 | $47,18 | $46,28 | 1,46M |
| 2026-05-29 | $47,35 | -0,44 % | $47,40 | $47,79 | $47,08 | 1,87M |
| 2026-05-28 | $47,56 | -1,06 % | $47,98 | $48,37 | $47,54 | 992,90K |
| 2026-05-27 | $48,07 | -0,76 % | $48,57 | $49,00 | $48,03 | 1,15M |