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