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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $49,08 | +0,88 % | $48,97 | $49,83 | $48,68 | 1,46M |
| 2026-09-29 | $48,65 | -0,41 % | $48,56 | $48,84 | $48,35 | 1,04M |
| 2026-09-28 | $48,85 | -0,10 % | $48,84 | $48,85 | $48,51 | 543,90K |
| 2026-09-25 | $48,90 | +0,35 % | $48,93 | $49,20 | $48,64 | 3,09M |
| 2026-09-24 | $48,73 | +0,99 % | $48,16 | $48,81 | $48,16 | 688,20K |
| 2026-09-23 | $48,25 | -2,47 % | $49,43 | $49,43 | $48,20 | 5,41M |
| 2026-09-22 | $49,47 | -0,90 % | $50,02 | $50,82 | $49,44 | 3,74M |
| 2026-09-21 | $49,92 | +1,30 % | $49,58 | $50,24 | $49,23 | 3,16M |
| 2026-09-18 | $49,28 | +0,47 % | $49,55 | $50,26 | $49,17 | 271,60K |
| 2026-09-17 | $49,05 | +0,80 % | $49,23 | $49,27 | $48,70 | 1,33M |
| 2026-09-16 | $48,66 | -0,41 % | $49,17 | $49,17 | $48,38 | 1,88M |
| 2026-09-15 | $48,86 | -0,83 % | $49,03 | $49,05 | $48,54 | 3,34M |
| 2026-09-14 | $49,27 | +2,28 % | $48,54 | $49,27 | $48,54 | 10,56M |
| 2026-09-11 | $48,17 | +1,15 % | $48,30 | $48,63 | $47,94 | 1,35M |
| 2026-09-10 | $47,62 | +0,49 % | $47,03 | $47,64 | $47,03 | 300,70K |
| 2026-09-09 | $47,39 | -1,44 % | $47,59 | $47,60 | $47,10 | 648,40K |
| 2026-09-08 | $48,08 | -0,29 % | $48,09 | $48,30 | $47,64 | 242,80K |
| 2026-09-04 | $48,22 | -0,76 % | $48,73 | $48,73 | $48,00 | 125,00K |
| 2026-09-03 | $48,59 | +1,06 % | $48,48 | $48,83 | $48,41 | 1,42M |
| 2026-09-02 | $48,08 | +0,65 % | $47,79 | $48,36 | $47,58 | 531,90K |
| 2026-09-01 | $47,77 | -1,42 % | $48,16 | $48,16 | $47,66 | 481,20K |
| 2026-08-31 | $48,46 | -1,32 % | $49,09 | $49,09 | $48,06 | 1,21M |
| 2026-08-28 | $49,11 | +1,07 % | $48,60 | $49,39 | $48,54 | 612,20K |
| 2026-08-27 | $48,59 | -0,31 % | $48,41 | $48,67 | $48,28 | 424,30K |
| 2026-08-26 | $48,74 | -0,98 % | $49,22 | $49,22 | $48,49 | 3,25M |
| 2026-08-25 | $49,22 | -0,24 % | $49,47 | $49,51 | $48,98 | 4,08M |
| 2026-08-24 | $49,34 | +0,71 % | $48,99 | $49,59 | $48,76 | 2,20M |
| 2026-08-21 | $48,99 | +0,76 % | $48,96 | $49,13 | $48,65 | 319,90K |
| 2026-08-20 | $48,62 | -0,69 % | $48,74 | $48,90 | $48,31 | 721,00K |
| 2026-08-19 | $48,96 | +0,23 % | $48,81 | $49,26 | $48,49 | 89,90K |
| 2026-08-18 | $48,85 | -0,37 % | $48,81 | $49,01 | $48,68 | 476,50K |
| 2026-08-17 | $49,03 | -0,53 % | $49,49 | $49,49 | $48,78 | 394,70K |
| 2026-08-14 | $49,29 | -0,18 % | $49,41 | $49,80 | $49,10 | 617,30K |
| 2026-08-13 | $49,38 | +0,53 % | $49,59 | $49,59 | $49,07 | 1,92M |
| 2026-08-12 | $49,12 | -0,14 % | $49,20 | $49,26 | $48,82 | 505,20K |
| 2026-08-11 | $49,19 | -2,86 % | $50,53 | $50,53 | $49,13 | 1,95M |
| 2026-08-10 | $50,64 | +0,58 % | $50,54 | $50,64 | $50,15 | 177,30K |
| 2026-08-07 | $50,35 | -0,67 % | $50,65 | $50,79 | $50,24 | 542,80K |
| 2026-08-06 | $50,69 | -0,82 % | $50,89 | $51,26 | $50,58 | 1,11M |
| 2026-08-05 | $51,11 | -2,80 % | $53,13 | $53,13 | $50,55 | 2,09M |
| 2026-08-04 | $52,58 | +0,94 % | $51,66 | $52,80 | $51,64 | 588,10K |
| 2026-08-03 | $52,09 | +3,85 % | $50,69 | $52,32 | $50,69 | 2,01M |
| 2026-07-31 | $50,16 | +3,23 % | $48,40 | $50,47 | $48,40 | 2,84M |
| 2026-07-30 | $48,59 | -0,37 % | $48,86 | $48,95 | $48,10 | 1,57M |
| 2026-07-29 | $48,77 | +0,64 % | $48,60 | $49,30 | $48,24 | 1,54M |
| 2026-07-28 | $48,46 | +2,00 % | $47,80 | $48,62 | $47,39 | 1,49M |
| 2026-07-27 | $47,51 | +1,50 % | $47,43 | $47,91 | $47,15 | 1,58M |
| 2026-07-24 | $46,81 | +0,54 % | $46,50 | $47,15 | $46,50 | 3,44M |
| 2026-07-23 | $46,56 | -4,92 % | $46,95 | $46,99 | $46,24 | 3,13M |
| 2026-07-22 | $48,97 | -1,03 % | $49,53 | $49,65 | $48,91 | 722,40K |
| 2026-07-21 | $49,48 | -0,90 % | $49,99 | $49,99 | $49,42 | 1,14M |
| 2026-07-20 | $49,93 | +1,44 % | $49,54 | $50,58 | $49,54 | 701,10K |
| 2026-07-17 | $49,22 | -1,91 % | $49,50 | $50,11 | $48,85 | 2,03M |
| 2026-07-16 | $50,18 | -3,00 % | $52,10 | $52,10 | $49,95 | 1,89M |
| 2026-07-15 | $51,73 | +2,52 % | $50,51 | $52,00 | $50,51 | 641,30K |
| 2026-07-14 | $50,46 | +1,00 % | $49,82 | $50,67 | $49,82 | 323,10K |
| 2026-07-13 | $49,96 | -0,89 % | $50,59 | $50,59 | $49,87 | 623,80K |
| 2026-07-10 | $50,41 | -0,55 % | $50,66 | $50,66 | $50,06 | 983,30K |
| 2026-07-09 | $50,69 | -0,53 % | $50,69 | $50,73 | $49,86 | 11,61M |
| 2026-07-08 | $50,96 | -1,07 % | $51,39 | $51,54 | $50,53 | 515,10K |
| 2026-07-07 | $51,51 | +0,04 % | $51,70 | $52,10 | $51,31 | 4,02M |
| 2026-07-06 | $51,49 | +1,22 % | $50,99 | $51,60 | $50,61 | 6,78M |
| 2026-07-02 | $50,87 | -0,41 % | $51,00 | $51,30 | $50,21 | 3,19M |
| 2026-07-01 | $51,08 | +0,37 % | $50,79 | $51,18 | $50,55 | 4,31M |
| 2026-06-30 | $50,89 | +1,56 % | $50,24 | $50,89 | $49,85 | 21,43M |
| 2026-06-29 | $50,11 | +3,90 % | $48,85 | $50,18 | $48,85 | 4,11M |
| 2026-06-26 | $48,23 | -1,47 % | $49,00 | $49,26 | $48,05 | 2,21M |
| 2026-06-25 | $48,95 | -0,10 % | $48,50 | $49,16 | $48,11 | 1,48M |
| 2026-06-24 | $49,00 | -0,24 % | $49,69 | $49,90 | $48,72 | 1,41M |
| 2026-06-23 | $49,12 | -0,75 % | $48,98 | $49,49 | $48,70 | 5,87M |
| 2026-06-22 | $49,49 | -3,68 % | $50,99 | $50,99 | $48,74 | 2,72M |
| 2026-06-18 | $51,38 | +0,75 % | $51,59 | $51,59 | $50,50 | 2,50M |
| 2026-06-17 | $51,00 | -1,85 % | $52,27 | $52,51 | $50,80 | 3,82M |
| 2026-06-16 | $51,96 | +0,83 % | $51,70 | $52,18 | $51,25 | 11,83M |
| 2026-06-15 | $51,53 | +2,14 % | $51,85 | $51,85 | $51,10 | 4,53M |
| 2026-06-12 | $50,45 | +0,42 % | $50,98 | $51,13 | $50,00 | 4,20M |
| 2026-06-11 | $50,24 | +0,44 % | $50,50 | $51,88 | $49,05 | 5,91M |
| 2026-06-10 | $50,02 | -1,19 % | $51,29 | $51,29 | $49,88 | 23,36M |
| 2026-06-09 | $50,62 | -0,06 % | $50,65 | $51,61 | $50,01 | 5,34M |
| 2026-06-08 | $50,65 | -0,69 % | $51,00 | $51,73 | $50,00 | 4,69M |
| 2026-06-05 | $51,00 | -1,92 % | $52,00 | $52,15 | $50,82 | 9,48M |
| 2026-06-04 | $52,00 | +3,17 % | $51,10 | $52,25 | $50,50 | 31,67M |
| 2026-06-03 | $50,40 | — | $50,00 | $51,14 | $49,95 | 62,41M |