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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,83 | -0,94 % | $36,80 | $37,26 | $35,27 | 881,19K |
| 2026-09-30 | $36,17 | -2,45 % | $37,00 | $37,00 | $35,91 | 2,26M |
| 2026-09-29 | $37,08 | +0,14 % | $36,87 | $37,23 | $36,23 | 1,55M |
| 2026-09-28 | $37,03 | -3,69 % | $37,91 | $37,97 | $36,56 | 1,81M |
| 2026-09-25 | $38,45 | +0,76 % | $38,16 | $39,24 | $37,25 | 1,68M |
| 2026-09-24 | $38,16 | -0,78 % | $38,13 | $38,90 | $37,43 | 1,64M |
| 2026-09-23 | $38,46 | -1,56 % | $39,00 | $39,24 | $37,50 | 2,44M |
| 2026-09-22 | $39,07 | -0,76 % | $40,00 | $40,02 | $38,06 | 2,88M |
| 2026-09-21 | $39,37 | +1,00 % | $39,31 | $39,94 | $38,98 | 1,70M |
| 2026-09-18 | $38,98 | -5,73 % | $41,35 | $41,59 | $38,85 | 3,27M |
| 2026-09-17 | $41,35 | -1,76 % | $42,83 | $42,85 | $41,20 | 1,39M |
| 2026-09-16 | $42,09 | -0,61 % | $42,40 | $43,80 | $41,63 | 1,57M |
| 2026-09-15 | $42,35 | -6,55 % | $45,06 | $45,12 | $42,08 | 1,34M |
| 2026-09-14 | $45,32 | +0,60 % | $45,73 | $46,36 | $43,89 | 2,55M |
| 2026-09-11 | $45,05 | +4,69 % | $43,58 | $45,65 | $42,39 | 2,20M |
| 2026-09-10 | $43,03 | +4,62 % | $41,20 | $43,64 | $40,93 | 3,56M |
| 2026-09-09 | $41,13 | -2,74 % | $42,00 | $42,97 | $40,80 | 2,07M |
| 2026-09-08 | $42,29 | -7,95 % | $45,30 | $45,71 | $41,51 | 1,94M |
| 2026-09-04 | $45,94 | +3,96 % | $44,34 | $46,64 | $43,62 | 2,05M |
| 2026-09-03 | $44,19 | -0,09 % | $45,00 | $45,33 | $42,79 | 1,97M |
| 2026-09-02 | $44,23 | +7,67 % | $41,00 | $44,56 | $41,00 | 1,49M |
| 2026-09-01 | $41,08 | -2,84 % | $41,72 | $43,21 | $40,78 | 2,03M |
| 2026-08-31 | $42,28 | -3,82 % | $44,43 | $44,98 | $41,72 | 2,08M |
| 2026-08-28 | $43,96 | +0,05 % | $43,68 | $45,33 | $42,67 | 2,02M |
| 2026-08-27 | $43,94 | -4,99 % | $45,96 | $46,72 | $43,51 | 1,56M |
| 2026-08-26 | $46,25 | -3,65 % | $47,86 | $48,05 | $46,19 | 1,83M |
| 2026-08-25 | $48,00 | 0,00 % | $49,50 | $51,07 | $47,70 | 2,86M |
| 2026-08-24 | $48,00 | +0,15 % | $47,69 | $48,99 | $47,16 | 2,37M |
| 2026-08-21 | $47,93 | +0,15 % | $48,24 | $49,49 | $46,79 | 1,92M |
| 2026-08-20 | $47,86 | +1,55 % | $47,75 | $49,50 | $47,12 | 1,61M |
| 2026-08-19 | $47,13 | +0,92 % | $46,57 | $48,67 | $46,18 | 1,49M |
| 2026-08-18 | $46,70 | +5,30 % | $44,52 | $48,20 | $44,52 | 1,79M |
| 2026-08-17 | $44,35 | -2,25 % | $44,68 | $45,09 | $43,51 | 1,00M |
| 2026-08-14 | $45,37 | -5,48 % | $48,08 | $48,13 | $45,23 | 1,59M |
| 2026-08-13 | $48,00 | +9,29 % | $44,21 | $48,38 | $43,96 | 2,17M |
| 2026-08-12 | $43,92 | +7,02 % | $40,53 | $44,22 | $40,32 | 1,92M |
| 2026-08-11 | $41,04 | -4,91 % | $42,98 | $43,57 | $41,01 | 1,36M |
| 2026-08-10 | $43,16 | +4,60 % | $40,39 | $43,37 | $40,08 | 2,28M |
| 2026-08-07 | $41,26 | -4,84 % | $43,70 | $44,60 | $39,42 | 4,69M |
| 2026-08-06 | $43,36 | -18,77 % | $47,45 | $47,45 | $42,43 | 4,87M |
| 2026-08-05 | $53,38 | -4,01 % | $56,00 | $56,96 | $52,94 | 1,44M |
| 2026-08-04 | $55,61 | +2,45 % | $53,28 | $55,71 | $53,22 | 1,34M |
| 2026-08-03 | $54,28 | +2,42 % | $53,74 | $55,53 | $53,42 | 1,17M |
| 2026-07-31 | $53,00 | -1,36 % | $52,70 | $53,84 | $51,46 | 861,10K |
| 2026-07-30 | $53,73 | -4,14 % | $54,65 | $54,85 | $52,12 | 1,21M |
| 2026-07-29 | $56,05 | +2,21 % | $54,00 | $57,38 | $53,06 | 1,23M |
| 2026-07-28 | $54,84 | +9,75 % | $50,46 | $55,08 | $50,03 | 1,88M |
| 2026-07-27 | $49,97 | +3,35 % | $49,53 | $50,51 | $49,37 | 674,80K |
| 2026-07-24 | $48,35 | +4,36 % | $46,64 | $49,22 | $46,14 | 770,00K |
| 2026-07-23 | $46,33 | -3,92 % | $47,88 | $48,00 | $45,80 | 902,20K |
| 2026-07-22 | $48,22 | -1,81 % | $49,69 | $49,69 | $48,05 | 718,30K |
| 2026-07-21 | $49,11 | -3,46 % | $50,36 | $51,52 | $48,94 | 700,20K |
| 2026-07-20 | $50,87 | +1,11 % | $50,02 | $51,74 | $49,01 | 774,00K |
| 2026-07-17 | $50,31 | -2,59 % | $49,96 | $51,16 | $49,40 | 849,10K |
| 2026-07-16 | $51,65 | +1,25 % | $51,42 | $52,12 | $50,67 | 1,20M |
| 2026-07-15 | $51,01 | +2,00 % | $51,00 | $53,96 | $50,65 | 1,56M |
| 2026-07-14 | $50,01 | +1,58 % | $48,46 | $50,44 | $47,81 | 849,10K |
| 2026-07-13 | $49,23 | -3,11 % | $50,92 | $51,75 | $48,88 | 956,50K |
| 2026-07-10 | $50,81 | +3,08 % | $50,12 | $50,98 | $49,46 | 799,30K |
| 2026-07-09 | $49,29 | +3,07 % | $46,90 | $49,36 | $46,50 | 1,08M |
| 2026-07-08 | $47,82 | -6,53 % | $49,85 | $49,85 | $46,97 | 1,92M |
| 2026-07-07 | $51,16 | -0,43 % | $51,38 | $52,50 | $51,12 | 878,90K |
| 2026-07-06 | $51,38 | +0,06 % | $50,54 | $52,17 | $49,61 | 1,17M |
| 2026-07-02 | $51,35 | +4,37 % | $50,03 | $51,38 | $49,94 | 1,14M |
| 2026-07-01 | $49,20 | +1,15 % | $48,48 | $50,17 | $47,44 | 1,30M |
| 2026-06-30 | $48,64 | +0,85 % | $47,66 | $49,47 | $46,60 | 1,60M |
| 2026-06-29 | $48,23 | +1,22 % | $46,96 | $49,71 | $46,96 | 1,65M |
| 2026-06-26 | $47,65 | +8,84 % | $43,25 | $47,91 | $42,80 | 3,65M |
| 2026-06-25 | $43,78 | -1,00 % | $43,51 | $45,90 | $43,14 | 2,03M |
| 2026-06-24 | $44,22 | +14,35 % | $39,25 | $44,60 | $38,95 | 2,91M |
| 2026-06-23 | $38,67 | +0,26 % | $38,23 | $39,39 | $38,23 | 1,52M |
| 2026-06-22 | $38,57 | -2,11 % | $39,30 | $40,12 | $38,31 | 1,56M |
| 2026-06-18 | $39,40 | +0,59 % | $39,66 | $40,39 | $38,80 | 2,85M |
| 2026-06-17 | $39,17 | -5,16 % | $40,81 | $42,62 | $38,89 | 1,57M |
| 2026-06-16 | $41,30 | +3,41 % | $40,00 | $42,00 | $39,84 | 1,69M |
| 2026-06-15 | $39,94 | -3,01 % | $42,00 | $42,66 | $39,79 | 1,82M |
| 2026-06-12 | $41,18 | +4,39 % | $39,80 | $41,48 | $38,37 | 2,11M |
| 2026-06-11 | $39,45 | +10,72 % | $35,55 | $39,66 | $34,56 | 2,48M |
| 2026-06-10 | $35,63 | -6,51 % | $37,71 | $38,45 | $35,60 | 2,41M |
| 2026-06-09 | $38,11 | +1,19 % | $37,78 | $38,95 | $36,64 | 1,84M |
| 2026-06-08 | $37,66 | -1,10 % | $38,10 | $38,58 | $37,33 | 1,50M |
| 2026-06-05 | $38,08 | -3,08 % | $39,00 | $39,44 | $37,01 | 2,39M |
| 2026-06-04 | $39,29 | -2,31 % | $41,00 | $41,41 | $38,86 | 1,82M |
| 2026-06-03 | $40,22 | -7,09 % | $42,60 | $42,62 | $40,00 | 1,81M |
| 2026-06-02 | $43,29 | -4,25 % | $44,75 | $45,00 | $43,11 | 1,32M |
| 2026-06-01 | $45,21 | +1,46 % | $44,49 | $45,70 | $43,40 | 1,51M |
| 2026-05-29 | $44,56 | +1,67 % | $43,84 | $44,72 | $43,51 | 1,40M |
| 2026-05-28 | $43,83 | +2,05 % | $42,51 | $44,94 | $42,27 | 1,06M |
| 2026-05-27 | $42,95 | +0,37 % | $43,15 | $44,40 | $42,74 | 933,80K |
| 2026-05-26 | $42,79 | -1,04 % | $43,00 | $43,50 | $42,30 | 724,30K |