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 | $53,12 | +2,79 % | $52,21 | $54,19 | $51,96 | 315,17K |
| 2026-09-30 | $51,68 | +2,52 % | $51,26 | $53,34 | $50,58 | 611,20K |
| 2026-09-29 | $50,41 | -4,20 % | $52,67 | $53,10 | $49,43 | 619,40K |
| 2026-09-28 | $52,62 | -2,52 % | $53,17 | $54,00 | $51,86 | 459,20K |
| 2026-09-25 | $53,98 | +0,13 % | $54,01 | $55,60 | $53,26 | 584,30K |
| 2026-09-24 | $53,91 | +2,69 % | $51,52 | $54,05 | $50,18 | 713,50K |
| 2026-09-23 | $52,50 | -1,17 % | $52,81 | $53,17 | $51,16 | 554,60K |
| 2026-09-22 | $53,12 | +0,11 % | $53,82 | $54,70 | $49,34 | 1,69M |
| 2026-09-21 | $53,06 | +0,38 % | $53,63 | $54,01 | $52,88 | 515,60K |
| 2026-09-18 | $52,86 | -0,55 % | $53,06 | $54,13 | $52,27 | 1,36M |
| 2026-09-17 | $53,15 | +2,92 % | $52,60 | $53,46 | $51,63 | 630,50K |
| 2026-09-16 | $51,64 | -1,98 % | $52,89 | $53,70 | $50,50 | 676,80K |
| 2026-09-15 | $52,69 | -0,10 % | $52,48 | $53,26 | $51,74 | 347,40K |
| 2026-09-14 | $52,74 | +1,68 % | $50,84 | $53,12 | $50,84 | 546,40K |
| 2026-09-11 | $51,87 | +0,14 % | $52,68 | $53,30 | $51,25 | 380,60K |
| 2026-09-10 | $51,80 | -0,15 % | $51,19 | $53,35 | $50,38 | 549,40K |
| 2026-09-09 | $51,88 | -0,61 % | $52,15 | $53,64 | $50,11 | 719,80K |
| 2026-09-08 | $52,20 | +0,87 % | $51,80 | $52,60 | $50,50 | 470,30K |
| 2026-09-04 | $51,75 | +1,73 % | $50,16 | $52,70 | $49,80 | 520,30K |
| 2026-09-03 | $50,87 | +0,73 % | $50,96 | $52,12 | $50,74 | 574,80K |
| 2026-09-02 | $50,50 | +6,61 % | $47,50 | $50,67 | $47,24 | 452,30K |
| 2026-09-01 | $47,37 | -2,39 % | $47,59 | $48,10 | $46,01 | 622,80K |
| 2026-08-31 | $48,53 | -8,35 % | $52,15 | $52,39 | $48,42 | 820,10K |
| 2026-08-28 | $52,95 | +2,66 % | $51,83 | $53,71 | $51,60 | 896,90K |
| 2026-08-27 | $51,58 | -0,96 % | $51,76 | $52,56 | $51,38 | 307,50K |
| 2026-08-26 | $52,08 | -0,27 % | $52,07 | $52,50 | $51,05 | 260,20K |
| 2026-08-25 | $52,22 | +3,39 % | $50,84 | $53,26 | $50,45 | 421,20K |
| 2026-08-24 | $50,51 | +1,73 % | $49,65 | $50,62 | $48,57 | 375,10K |
| 2026-08-21 | $49,65 | -0,42 % | $50,01 | $50,65 | $49,52 | 561,30K |
| 2026-08-20 | $49,86 | -4,24 % | $51,20 | $51,22 | $49,34 | 428,80K |
| 2026-08-19 | $52,07 | +6,11 % | $50,00 | $52,13 | $49,45 | 412,40K |
| 2026-08-18 | $49,07 | -2,41 % | $50,24 | $51,33 | $48,54 | 568,60K |
| 2026-08-17 | $50,28 | -3,07 % | $52,34 | $52,56 | $50,14 | 387,80K |
| 2026-08-14 | $51,87 | -2,55 % | $53,29 | $53,57 | $51,80 | 572,70K |
| 2026-08-13 | $53,23 | +3,04 % | $51,92 | $53,38 | $51,65 | 603,30K |
| 2026-08-12 | $51,66 | +0,27 % | $51,57 | $52,24 | $50,67 | 430,80K |
| 2026-08-11 | $51,52 | -0,25 % | $51,79 | $52,08 | $49,88 | 640,00K |
| 2026-08-10 | $51,65 | -3,00 % | $52,18 | $52,33 | $49,37 | 891,70K |
| 2026-08-07 | $53,25 | +1,62 % | $52,48 | $54,77 | $51,15 | 1,08M |
| 2026-08-06 | $52,40 | +13,32 % | $48,00 | $56,27 | $46,70 | 2,57M |
| 2026-08-05 | $46,24 | -0,47 % | $46,45 | $46,91 | $45,21 | 851,40K |
| 2026-08-04 | $46,46 | +3,38 % | $43,70 | $46,61 | $43,57 | 553,10K |
| 2026-08-03 | $44,94 | +2,74 % | $43,87 | $45,00 | $43,18 | 577,50K |
| 2026-07-31 | $43,74 | +3,62 % | $42,28 | $44,00 | $41,82 | 646,30K |
| 2026-07-30 | $42,21 | +1,49 % | $41,57 | $42,35 | $40,75 | 389,50K |
| 2026-07-29 | $41,59 | +3,30 % | $39,69 | $42,67 | $39,62 | 680,90K |
| 2026-07-28 | $40,26 | +2,78 % | $38,94 | $40,28 | $38,30 | 797,70K |
| 2026-07-27 | $39,17 | +8,53 % | $37,15 | $39,65 | $36,27 | 650,70K |
| 2026-07-24 | $36,09 | +0,87 % | $35,90 | $37,05 | $35,61 | 410,60K |
| 2026-07-23 | $35,78 | -3,56 % | $36,20 | $36,69 | $35,40 | 791,40K |
| 2026-07-22 | $37,10 | -3,61 % | $38,36 | $38,69 | $36,40 | 721,80K |
| 2026-07-21 | $38,49 | +0,31 % | $38,68 | $38,80 | $38,23 | 479,60K |
| 2026-07-20 | $38,37 | +0,95 % | $38,37 | $39,32 | $37,81 | 503,70K |
| 2026-07-17 | $38,01 | -1,04 % | $37,63 | $38,94 | $37,20 | 569,00K |
| 2026-07-16 | $38,41 | +2,59 % | $37,34 | $38,56 | $37,09 | 703,30K |
| 2026-07-15 | $37,44 | +5,76 % | $35,47 | $37,81 | $35,47 | 722,10K |
| 2026-07-14 | $35,40 | 0,00 % | $35,40 | $35,82 | $34,94 | 590,20K |
| 2026-07-13 | $35,40 | +2,88 % | $34,11 | $35,64 | $33,82 | 747,20K |
| 2026-07-10 | $34,41 | -1,21 % | $34,62 | $35,00 | $34,25 | 480,90K |
| 2026-07-09 | $34,83 | +3,23 % | $33,75 | $34,99 | $33,75 | 526,10K |
| 2026-07-08 | $33,74 | +0,15 % | $33,44 | $33,80 | $32,71 | 536,30K |
| 2026-07-07 | $33,69 | -1,14 % | $34,08 | $34,40 | $33,31 | 525,30K |
| 2026-07-06 | $34,08 | +2,62 % | $33,57 | $34,74 | $33,09 | 704,80K |
| 2026-07-02 | $33,21 | +0,27 % | $33,60 | $33,98 | $32,73 | 669,40K |
| 2026-07-01 | $33,12 | +4,81 % | $31,60 | $33,57 | $31,50 | 586,00K |
| 2026-06-30 | $31,60 | -2,50 % | $32,35 | $32,94 | $31,15 | 672,60K |
| 2026-06-29 | $32,41 | +1,19 % | $32,46 | $32,66 | $31,32 | 458,50K |
| 2026-06-26 | $32,03 | +0,95 % | $31,57 | $32,51 | $31,25 | 1,49M |
| 2026-06-25 | $31,73 | -4,91 % | $33,13 | $33,47 | $31,52 | 661,30K |
| 2026-06-24 | $33,37 | +0,18 % | $33,06 | $34,25 | $32,90 | 633,60K |
| 2026-06-23 | $33,31 | -0,03 % | $32,39 | $34,02 | $32,30 | 477,70K |
| 2026-06-22 | $33,32 | -1,94 % | $33,11 | $33,69 | $32,84 | 606,30K |
| 2026-06-18 | $33,98 | +3,00 % | $33,42 | $34,22 | $33,09 | 920,10K |
| 2026-06-17 | $32,99 | -2,08 % | $33,71 | $34,05 | $32,43 | 781,60K |
| 2026-06-16 | $33,69 | -2,35 % | $34,56 | $34,88 | $33,58 | 601,40K |
| 2026-06-15 | $34,50 | +1,17 % | $35,11 | $36,31 | $34,21 | 998,20K |
| 2026-06-12 | $34,10 | +1,94 % | $33,96 | $34,58 | $33,21 | 566,50K |
| 2026-06-11 | $33,45 | +5,49 % | $31,82 | $33,47 | $31,46 | 606,50K |
| 2026-06-10 | $31,71 | -3,09 % | $32,29 | $33,31 | $31,69 | 627,60K |
| 2026-06-09 | $32,72 | +3,19 % | $32,00 | $33,48 | $31,20 | 986,70K |
| 2026-06-08 | $31,71 | +0,57 % | $31,72 | $31,96 | $31,08 | 746,50K |
| 2026-06-05 | $31,53 | -5,34 % | $33,00 | $33,04 | $31,47 | 862,80K |
| 2026-06-04 | $33,31 | +2,78 % | $32,62 | $33,58 | $32,59 | 653,80K |
| 2026-06-03 | $32,41 | -6,03 % | $34,25 | $34,26 | $32,24 | 756,30K |
| 2026-06-02 | $34,49 | -2,52 % | $35,34 | $35,37 | $34,32 | 832,00K |
| 2026-06-01 | $35,38 | -1,83 % | $35,71 | $36,62 | $34,32 | 931,60K |
| 2026-05-29 | $36,04 | -4,81 % | $37,08 | $37,55 | $35,50 | 912,50K |
| 2026-05-28 | $37,86 | -1,30 % | $38,17 | $38,35 | $36,80 | 527,50K |
| 2026-05-27 | $38,36 | -0,10 % | $38,56 | $39,00 | $38,00 | 432,00K |
| 2026-05-26 | $38,40 | +0,55 % | $39,48 | $40,42 | $37,83 | 690,20K |