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 | $48,49 | +0,25 % | $48,51 | $49,46 | $48,32 | 4,03M |
| 2026-09-29 | $48,37 | -0,39 % | $48,55 | $48,55 | $48,10 | 657,40K |
| 2026-09-28 | $48,56 | -0,23 % | $48,58 | $48,58 | $48,25 | 536,60K |
| 2026-09-25 | $48,67 | +0,60 % | $48,57 | $48,79 | $48,32 | 1,35M |
| 2026-09-24 | $48,38 | +0,79 % | $47,74 | $48,48 | $47,74 | 1,41M |
| 2026-09-23 | $48,00 | -2,50 % | $49,17 | $49,17 | $47,99 | 1,84M |
| 2026-09-22 | $49,23 | -0,91 % | $50,00 | $50,45 | $49,20 | 2,04M |
| 2026-09-21 | $49,68 | +1,60 % | $49,26 | $49,89 | $49,23 | 946,50K |
| 2026-09-18 | $48,90 | +0,02 % | $49,49 | $50,00 | $48,85 | 376,50K |
| 2026-09-17 | $48,89 | +0,95 % | $49,43 | $49,43 | $48,53 | 388,00K |
| 2026-09-16 | $48,43 | -0,41 % | $48,86 | $48,95 | $48,22 | 1,68M |
| 2026-09-15 | $48,63 | -0,80 % | $48,72 | $48,83 | $48,37 | 1,33M |
| 2026-09-14 | $49,02 | +2,10 % | $48,17 | $49,11 | $48,17 | 8,61M |
| 2026-09-11 | $48,01 | +1,09 % | $47,80 | $48,45 | $47,77 | 679,10K |
| 2026-09-10 | $47,49 | +0,40 % | $46,96 | $47,53 | $46,96 | 639,90K |
| 2026-09-09 | $47,30 | -1,09 % | $47,48 | $47,48 | $46,93 | 1,19M |
| 2026-09-08 | $47,82 | -0,25 % | $47,56 | $48,05 | $47,45 | 2,27M |
| 2026-09-04 | $47,94 | -0,79 % | $48,30 | $48,40 | $47,79 | 739,40K |
| 2026-09-03 | $48,32 | +1,19 % | $48,24 | $48,52 | $48,10 | 371,50K |
| 2026-09-02 | $47,75 | +0,59 % | $47,34 | $47,95 | $47,34 | 313,90K |
| 2026-09-01 | $47,47 | -1,10 % | $47,89 | $47,89 | $47,26 | 446,00K |
| 2026-08-31 | $48,00 | -1,48 % | $48,67 | $48,67 | $47,67 | 405,10K |
| 2026-08-28 | $48,72 | +0,97 % | $48,39 | $49,02 | $48,25 | 568,30K |
| 2026-08-27 | $48,25 | -0,25 % | $48,16 | $48,35 | $48,00 | 1,05M |
| 2026-08-26 | $48,37 | -0,86 % | $48,79 | $48,79 | $48,18 | 896,00K |
| 2026-08-25 | $48,79 | -0,18 % | $49,19 | $49,19 | $48,65 | 6,71M |
| 2026-08-24 | $48,88 | +0,37 % | $48,70 | $49,33 | $48,50 | 1,29M |
| 2026-08-21 | $48,70 | +0,81 % | $48,51 | $48,85 | $48,37 | 204,90K |
| 2026-08-20 | $48,31 | -0,76 % | $48,67 | $48,67 | $48,05 | 1,06M |
| 2026-08-19 | $48,68 | +0,08 % | $48,68 | $48,84 | $48,25 | 236,10K |
| 2026-08-18 | $48,64 | -0,14 % | $48,56 | $48,76 | $48,38 | 1,03M |
| 2026-08-17 | $48,71 | -0,53 % | $49,01 | $49,07 | $48,50 | 2,01M |
| 2026-08-14 | $48,97 | -0,33 % | $49,20 | $49,51 | $48,80 | 780,90K |
| 2026-08-13 | $49,13 | +0,37 % | $49,35 | $49,35 | $48,92 | 1,35M |
| 2026-08-12 | $48,95 | -0,18 % | $49,52 | $49,52 | $48,70 | 279,20K |
| 2026-08-11 | $49,04 | -2,60 % | $50,35 | $50,35 | $48,98 | 1,84M |
| 2026-08-10 | $50,35 | +0,54 % | $50,03 | $50,35 | $49,87 | 253,60K |
| 2026-08-07 | $50,08 | -0,79 % | $50,36 | $50,41 | $50,02 | 808,30K |
| 2026-08-06 | $50,48 | -0,65 % | $50,81 | $50,91 | $50,36 | 1,26M |
| 2026-08-05 | $50,81 | -2,72 % | $52,59 | $52,82 | $50,30 | 3,18M |
| 2026-08-04 | $52,23 | +0,67 % | $51,60 | $52,45 | $51,31 | 2,80M |
| 2026-08-03 | $51,88 | +3,35 % | $50,76 | $52,19 | $50,76 | 2,26M |
| 2026-07-31 | $50,20 | +3,53 % | $48,13 | $50,51 | $48,13 | 4,03M |
| 2026-07-30 | $48,49 | -0,31 % | $48,39 | $50,00 | $47,91 | 2,46M |
| 2026-07-29 | $48,64 | +0,72 % | $48,58 | $49,15 | $48,00 | 3,41M |
| 2026-07-28 | $48,29 | +1,83 % | $47,64 | $48,44 | $47,35 | 1,99M |
| 2026-07-27 | $47,42 | +1,45 % | $47,39 | $47,82 | $47,30 | 1,47M |
| 2026-07-24 | $46,74 | -0,15 % | $46,61 | $47,61 | $46,51 | 1,73M |
| 2026-07-23 | $46,81 | -4,31 % | $47,51 | $47,51 | $46,23 | 3,08M |
| 2026-07-22 | $48,92 | -0,87 % | $49,50 | $49,66 | $48,89 | 816,50K |
| 2026-07-21 | $49,35 | -1,10 % | $49,98 | $49,98 | $49,33 | 2,02M |
| 2026-07-20 | $49,90 | +1,55 % | $49,74 | $51,46 | $49,74 | 562,80K |
| 2026-07-17 | $49,14 | -1,99 % | $49,40 | $49,51 | $48,79 | 3,51M |
| 2026-07-16 | $50,14 | -2,85 % | $52,17 | $52,17 | $49,89 | 2,80M |
| 2026-07-15 | $51,61 | +2,67 % | $50,33 | $51,84 | $50,31 | 1,21M |
| 2026-07-14 | $50,27 | +1,21 % | $49,68 | $50,37 | $49,67 | 734,10K |
| 2026-07-13 | $49,67 | -0,94 % | $50,27 | $50,27 | $49,61 | 1,57M |
| 2026-07-10 | $50,14 | -0,34 % | $50,30 | $50,30 | $49,73 | 4,40M |
| 2026-07-09 | $50,31 | -0,59 % | $50,12 | $50,32 | $49,48 | 3,29M |
| 2026-07-08 | $50,61 | -0,90 % | $50,97 | $51,39 | $50,13 | 605,20K |
| 2026-07-07 | $51,07 | -0,33 % | $51,52 | $51,81 | $50,95 | 1,83M |
| 2026-07-06 | $51,24 | +1,63 % | $50,92 | $51,32 | $50,21 | 10,22M |
| 2026-07-02 | $50,42 | -0,38 % | $50,56 | $50,88 | $49,80 | 7,83M |
| 2026-07-01 | $50,61 | +0,62 % | $50,24 | $50,80 | $50,15 | 5,19M |
| 2026-06-30 | $50,30 | +0,78 % | $50,00 | $50,37 | $49,64 | 21,50M |
| 2026-06-29 | $49,91 | +3,70 % | $48,72 | $49,97 | $48,72 | 3,56M |
| 2026-06-26 | $48,13 | -1,49 % | $49,24 | $52,00 | $48,00 | 742,00K |
| 2026-06-25 | $48,86 | -0,49 % | $48,50 | $48,97 | $48,20 | 2,42M |
| 2026-06-24 | $49,10 | -0,14 % | $49,57 | $49,90 | $48,78 | 1,32M |
| 2026-06-23 | $49,17 | -0,47 % | $48,90 | $49,47 | $48,71 | 2,08M |
| 2026-06-22 | $49,40 | -3,98 % | $50,97 | $50,97 | $48,75 | 3,08M |
| 2026-06-18 | $51,45 | +1,14 % | $51,22 | $51,49 | $50,40 | 859,80K |
| 2026-06-17 | $50,87 | -1,83 % | $51,76 | $51,76 | $50,65 | 2,40M |
| 2026-06-16 | $51,82 | +0,92 % | $51,49 | $52,40 | $51,17 | 2,12M |
| 2026-06-15 | $51,35 | +1,86 % | $51,03 | $51,69 | $51,03 | 3,48M |
| 2026-06-12 | $50,41 | +0,32 % | $50,64 | $51,04 | $49,95 | 3,14M |
| 2026-06-11 | $50,25 | +0,80 % | $49,89 | $50,33 | $48,89 | 4,66M |
| 2026-06-10 | $49,85 | -1,66 % | $50,88 | $51,10 | $49,78 | 7,59M |
| 2026-06-09 | $50,69 | +0,12 % | $50,85 | $55,97 | $49,90 | 9,73M |
| 2026-06-08 | $50,63 | -0,71 % | $50,99 | $51,00 | $50,00 | 5,04M |
| 2026-06-05 | $50,99 | -1,66 % | $53,50 | $53,50 | $50,26 | 3,92M |
| 2026-06-04 | $51,85 | +3,60 % | $50,20 | $52,70 | $50,10 | 25,39M |
| 2026-06-03 | $50,05 | — | $50,00 | $51,05 | $50,00 | 62,42M |