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 | $39,44 | +3,25 % | $37,95 | $40,36 | $36,88 | 41,93K |
| 2026-09-30 | $38,20 | -1,39 % | $38,82 | $39,15 | $37,97 | 36,10K |
| 2026-09-29 | $38,74 | -1,73 % | $39,42 | $39,57 | $38,46 | 43,70K |
| 2026-09-28 | $39,42 | +0,20 % | $38,75 | $39,72 | $38,49 | 56,40K |
| 2026-09-25 | $39,34 | -0,33 % | $39,56 | $40,17 | $38,72 | 36,20K |
| 2026-09-24 | $39,47 | +0,15 % | $38,95 | $39,91 | $38,91 | 44,40K |
| 2026-09-23 | $39,41 | -2,43 % | $39,56 | $39,62 | $38,60 | 39,10K |
| 2026-09-22 | $40,39 | +1,08 % | $40,43 | $40,93 | $39,12 | 64,00K |
| 2026-09-21 | $39,96 | -3,03 % | $41,00 | $41,17 | $39,60 | 46,20K |
| 2026-09-18 | $41,21 | -1,36 % | $41,78 | $41,78 | $39,64 | 153,90K |
| 2026-09-17 | $41,78 | +3,26 % | $41,52 | $42,70 | $41,37 | 36,00K |
| 2026-09-16 | $40,46 | -0,83 % | $40,84 | $41,45 | $39,50 | 70,40K |
| 2026-09-15 | $40,80 | -1,40 % | $41,43 | $41,43 | $40,04 | 70,00K |
| 2026-09-14 | $41,38 | -4,39 % | $42,75 | $42,90 | $41,10 | 54,40K |
| 2026-09-11 | $43,28 | -2,74 % | $44,65 | $46,39 | $42,78 | 54,50K |
| 2026-09-10 | $44,50 | -0,13 % | $44,76 | $45,30 | $42,93 | 151,30K |
| 2026-09-09 | $44,56 | -1,42 % | $45,07 | $45,65 | $44,33 | 28,60K |
| 2026-09-08 | $45,20 | -0,88 % | $45,22 | $45,81 | $44,80 | 31,10K |
| 2026-09-04 | $45,60 | +0,53 % | $45,48 | $46,31 | $44,45 | 39,80K |
| 2026-09-03 | $45,36 | +0,80 % | $45,53 | $46,49 | $44,60 | 81,70K |
| 2026-09-02 | $45,00 | +2,39 % | $44,19 | $46,20 | $43,63 | 77,50K |
| 2026-09-01 | $43,95 | +1,62 % | $43,25 | $44,18 | $42,57 | 46,40K |
| 2026-08-31 | $43,25 | -1,08 % | $43,59 | $43,61 | $42,63 | 45,80K |
| 2026-08-28 | $43,72 | -2,50 % | $45,21 | $45,79 | $43,65 | 36,40K |
| 2026-08-27 | $44,84 | +6,18 % | $42,65 | $45,11 | $42,47 | 54,40K |
| 2026-08-26 | $42,23 | -3,91 % | $44,50 | $44,56 | $42,20 | 61,10K |
| 2026-08-25 | $43,95 | +4,52 % | $42,31 | $44,12 | $42,31 | 48,90K |
| 2026-08-24 | $42,05 | +0,82 % | $41,16 | $43,19 | $41,16 | 61,70K |
| 2026-08-21 | $41,71 | -1,95 % | $42,50 | $44,26 | $41,22 | 107,30K |
| 2026-08-20 | $42,54 | -4,47 % | $44,05 | $45,73 | $42,23 | 108,10K |
| 2026-08-19 | $44,53 | -3,24 % | $45,97 | $46,60 | $44,51 | 65,70K |
| 2026-08-18 | $46,02 | -4,28 % | $47,30 | $48,77 | $45,47 | 55,90K |
| 2026-08-17 | $48,08 | +4,86 % | $45,88 | $48,35 | $45,26 | 98,00K |
| 2026-08-14 | $45,85 | +3,71 % | $44,21 | $46,52 | $44,21 | 68,30K |
| 2026-08-13 | $44,21 | -1,65 % | $45,12 | $46,69 | $44,17 | 92,40K |
| 2026-08-12 | $44,95 | +4,85 % | $43,51 | $45,69 | $43,35 | 102,90K |
| 2026-08-11 | $42,87 | -1,40 % | $43,77 | $45,53 | $42,25 | 68,40K |
| 2026-08-10 | $43,48 | -0,98 % | $44,72 | $45,34 | $42,05 | 220,90K |
| 2026-08-07 | $43,91 | +16,41 % | $40,41 | $45,88 | $40,26 | 288,40K |
| 2026-08-06 | $37,72 | +2,22 % | $37,19 | $38,48 | $36,97 | 151,60K |
| 2026-08-05 | $36,90 | +4,33 % | $35,58 | $37,02 | $34,77 | 44,90K |
| 2026-08-04 | $35,37 | +3,85 % | $34,39 | $36,00 | $33,60 | 60,60K |
| 2026-08-03 | $34,06 | +2,44 % | $33,25 | $36,00 | $33,25 | 48,10K |
| 2026-07-31 | $33,25 | -0,98 % | $33,60 | $34,80 | $33,11 | 34,10K |
| 2026-07-30 | $33,58 | -2,21 % | $34,40 | $34,81 | $32,92 | 37,20K |
| 2026-07-29 | $34,34 | -7,66 % | $38,00 | $39,07 | $34,08 | 98,60K |
| 2026-07-28 | $37,19 | +3,71 % | $35,93 | $38,27 | $35,93 | 96,40K |
| 2026-07-27 | $35,86 | +0,73 % | $35,95 | $36,47 | $33,60 | 86,20K |
| 2026-07-24 | $35,60 | +4,52 % | $34,50 | $35,88 | $34,50 | 43,80K |
| 2026-07-23 | $34,06 | +3,24 % | $32,44 | $34,37 | $32,44 | 55,40K |
| 2026-07-22 | $32,99 | +0,58 % | $32,61 | $33,20 | $31,81 | 74,60K |
| 2026-07-21 | $32,80 | -3,44 % | $33,97 | $34,81 | $30,68 | 121,90K |
| 2026-07-20 | $33,97 | -0,35 % | $34,20 | $36,60 | $33,56 | 56,60K |
| 2026-07-17 | $34,09 | -2,66 % | $34,28 | $35,48 | $33,66 | 51,80K |
| 2026-07-16 | $35,02 | -1,27 % | $35,53 | $36,31 | $34,27 | 49,70K |
| 2026-07-15 | $35,47 | +1,34 % | $35,29 | $36,50 | $33,24 | 118,20K |
| 2026-07-14 | $35,00 | +1,42 % | $35,06 | $35,83 | $34,50 | 267,30K |
| 2026-07-13 | $34,51 | +0,73 % | $34,22 | $36,31 | $34,07 | 152,60K |
| 2026-07-10 | $34,26 | +0,53 % | $34,08 | $34,85 | $33,01 | 45,10K |
| 2026-07-09 | $34,08 | +4,60 % | $33,66 | $35,13 | $33,57 | 60,90K |
| 2026-07-08 | $32,58 | +0,59 % | $32,39 | $33,63 | $32,01 | 70,90K |
| 2026-07-07 | $32,39 | -3,37 % | $33,22 | $34,30 | $32,13 | 56,80K |
| 2026-07-06 | $33,52 | -0,30 % | $33,48 | $35,00 | $32,08 | 90,40K |
| 2026-07-02 | $33,62 | -4,03 % | $35,73 | $35,75 | $33,18 | 106,40K |
| 2026-07-01 | $35,03 | +8,86 % | $32,24 | $36,66 | $31,67 | 288,10K |
| 2026-06-30 | $32,18 | -0,77 % | $32,34 | $32,45 | $30,67 | 58,70K |
| 2026-06-29 | $32,43 | -5,81 % | $34,34 | $34,65 | $32,21 | 57,70K |
| 2026-06-26 | $34,43 | +2,14 % | $33,54 | $34,50 | $32,83 | 225,10K |
| 2026-06-25 | $33,71 | -0,09 % | $33,87 | $34,62 | $32,69 | 55,20K |
| 2026-06-24 | $33,74 | -4,37 % | $35,28 | $35,99 | $33,70 | 52,60K |
| 2026-06-23 | $35,28 | -5,03 % | $37,00 | $37,97 | $34,90 | 109,50K |
| 2026-06-22 | $37,15 | -0,72 % | $37,01 | $37,31 | $36,03 | 58,30K |
| 2026-06-18 | $37,42 | +3,74 % | $36,43 | $37,87 | $33,79 | 162,20K |
| 2026-06-17 | $36,07 | +3,47 % | $34,77 | $37,00 | $34,15 | 89,40K |
| 2026-06-16 | $34,86 | -0,03 % | $34,69 | $36,15 | $33,42 | 128,40K |
| 2026-06-15 | $34,87 | +0,43 % | $34,72 | $35,48 | $33,75 | 137,50K |
| 2026-06-12 | $34,72 | +31,61 % | $31,20 | $36,26 | $31,16 | 325,40K |
| 2026-06-11 | $26,38 | +3,25 % | $26,10 | $26,50 | $25,14 | 47,60K |
| 2026-06-10 | $25,55 | +1,23 % | $25,24 | $26,00 | $25,12 | 65,50K |
| 2026-06-09 | $25,24 | +2,35 % | $24,68 | $25,62 | $24,60 | 26,00K |
| 2026-06-08 | $24,66 | +1,07 % | $24,63 | $25,00 | $24,30 | 41,10K |
| 2026-06-05 | $24,40 | +0,12 % | $24,05 | $24,63 | $24,05 | 20,60K |
| 2026-06-04 | $24,37 | +2,01 % | $23,84 | $24,63 | $23,80 | 19,70K |
| 2026-06-03 | $23,89 | -2,01 % | $24,13 | $24,36 | $23,54 | 26,00K |
| 2026-06-02 | $24,38 | +2,57 % | $23,47 | $24,47 | $23,20 | 17,70K |
| 2026-06-01 | $23,77 | +1,67 % | $23,38 | $23,81 | $22,75 | 26,10K |
| 2026-05-29 | $23,38 | -1,31 % | $23,52 | $24,69 | $23,31 | 29,30K |
| 2026-05-28 | $23,69 | -0,17 % | $23,70 | $24,18 | $23,31 | 68,70K |
| 2026-05-27 | $23,73 | +3,62 % | $22,91 | $23,95 | $22,91 | 40,00K |
| 2026-05-26 | $22,90 | +10,74 % | $20,88 | $22,98 | $20,88 | 46,20K |