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 | $40,78 | +0,25 % | $41,23 | $41,89 | $40,54 | 540,20K |
| 2026-09-29 | $40,68 | -0,15 % | $40,48 | $40,89 | $40,19 | 488,20K |
| 2026-09-28 | $40,74 | -1,14 % | $41,12 | $42,42 | $40,09 | 621,50K |
| 2026-09-25 | $41,21 | -1,39 % | $41,70 | $42,34 | $41,19 | 720,60K |
| 2026-09-24 | $41,79 | -3,40 % | $43,09 | $43,82 | $41,50 | 494,40K |
| 2026-09-23 | $43,26 | -3,16 % | $44,65 | $45,07 | $43,17 | 440,80K |
| 2026-09-22 | $44,67 | +1,15 % | $44,36 | $45,37 | $44,36 | 396,90K |
| 2026-09-21 | $44,16 | -1,84 % | $45,14 | $45,14 | $43,34 | 570,30K |
| 2026-09-18 | $44,99 | -0,13 % | $45,01 | $45,64 | $44,24 | 3,21M |
| 2026-09-17 | $45,05 | -3,16 % | $46,53 | $46,97 | $45,01 | 604,00K |
| 2026-09-16 | $46,52 | -3,08 % | $47,57 | $48,33 | $45,19 | 836,80K |
| 2026-09-15 | $48,00 | +3,25 % | $46,00 | $48,14 | $46,00 | 719,40K |
| 2026-09-14 | $46,49 | +6,53 % | $43,50 | $46,81 | $43,50 | 925,90K |
| 2026-09-11 | $43,64 | -0,43 % | $44,06 | $44,76 | $43,39 | 923,20K |
| 2026-09-10 | $43,83 | +1,01 % | $43,23 | $44,55 | $42,87 | 698,60K |
| 2026-09-09 | $43,39 | +2,21 % | $42,31 | $43,74 | $41,99 | 518,50K |
| 2026-09-08 | $42,45 | +4,12 % | $40,61 | $42,63 | $40,01 | 653,10K |
| 2026-09-04 | $40,77 | +1,59 % | $40,13 | $40,95 | $39,98 | 418,40K |
| 2026-09-03 | $40,13 | +2,79 % | $39,41 | $40,15 | $38,04 | 652,70K |
| 2026-09-02 | $39,04 | +0,44 % | $38,87 | $40,08 | $38,66 | 469,70K |
| 2026-09-01 | $38,87 | +4,80 % | $37,06 | $39,34 | $35,90 | 537,30K |
| 2026-08-31 | $37,09 | +0,08 % | $36,97 | $37,44 | $36,65 | 299,00K |
| 2026-08-28 | $37,06 | -0,72 % | $37,52 | $37,61 | $36,84 | 412,40K |
| 2026-08-27 | $37,33 | -0,40 % | $37,40 | $37,74 | $36,86 | 219,10K |
| 2026-08-26 | $37,48 | +0,48 % | $37,47 | $38,13 | $37,22 | 284,60K |
| 2026-08-25 | $37,30 | -1,06 % | $37,88 | $37,88 | $36,79 | 321,50K |
| 2026-08-24 | $37,70 | -0,61 % | $38,09 | $38,36 | $37,33 | 349,30K |
| 2026-08-21 | $37,93 | +1,20 % | $37,55 | $38,12 | $36,90 | 396,50K |
| 2026-08-20 | $37,48 | -1,29 % | $37,51 | $37,99 | $37,24 | 214,90K |
| 2026-08-19 | $37,97 | -0,81 % | $38,44 | $39,57 | $37,71 | 230,70K |
| 2026-08-18 | $38,28 | +0,74 % | $37,93 | $38,86 | $37,70 | 369,00K |
| 2026-08-17 | $38,00 | -1,12 % | $38,34 | $38,78 | $37,53 | 459,50K |
| 2026-08-14 | $38,43 | -0,08 % | $38,37 | $39,05 | $37,58 | 290,70K |
| 2026-08-13 | $38,46 | -0,31 % | $39,08 | $39,51 | $37,71 | 310,90K |
| 2026-08-12 | $38,58 | -2,23 % | $40,00 | $40,00 | $38,44 | 364,80K |
| 2026-08-11 | $39,46 | -4,85 % | $41,66 | $41,66 | $38,74 | 705,20K |
| 2026-08-10 | $41,47 | -5,38 % | $43,45 | $44,13 | $40,99 | 454,70K |
| 2026-08-07 | $43,83 | +11,05 % | $43,15 | $47,02 | $42,06 | 1,05M |
| 2026-08-06 | $39,47 | -2,54 % | $40,49 | $40,69 | $39,15 | 283,20K |
| 2026-08-05 | $40,50 | -0,07 % | $40,17 | $41,11 | $40,17 | 164,40K |
| 2026-08-04 | $40,53 | -0,69 % | $41,35 | $41,64 | $40,48 | 201,00K |
| 2026-08-03 | $40,81 | +3,24 % | $39,88 | $40,94 | $39,88 | 247,00K |
| 2026-07-31 | $39,53 | -4,05 % | $40,79 | $41,72 | $39,23 | 431,30K |
| 2026-07-30 | $41,20 | +0,51 % | $41,23 | $41,92 | $40,21 | 191,50K |
| 2026-07-29 | $40,99 | -2,08 % | $41,76 | $43,27 | $40,31 | 259,80K |
| 2026-07-28 | $41,86 | +0,96 % | $42,14 | $42,14 | $41,21 | 201,00K |
| 2026-07-27 | $41,46 | +2,50 % | $40,84 | $42,19 | $40,35 | 315,80K |
| 2026-07-24 | $40,45 | +2,56 % | $40,06 | $40,55 | $39,30 | 251,60K |
| 2026-07-23 | $39,44 | -0,83 % | $39,16 | $39,54 | $37,03 | 768,30K |
| 2026-07-22 | $39,77 | -2,79 % | $40,92 | $40,99 | $39,46 | 162,60K |
| 2026-07-21 | $40,91 | +2,84 % | $39,78 | $40,92 | $39,54 | 199,50K |
| 2026-07-20 | $39,78 | -1,83 % | $40,73 | $41,08 | $39,41 | 232,30K |
| 2026-07-17 | $40,52 | +0,37 % | $39,80 | $40,81 | $39,55 | 316,50K |
| 2026-07-16 | $40,37 | +1,00 % | $40,07 | $41,02 | $39,61 | 253,40K |
| 2026-07-15 | $39,97 | +0,76 % | $39,44 | $40,34 | $39,17 | 240,50K |
| 2026-07-14 | $39,67 | -1,54 % | $40,07 | $41,02 | $39,23 | 300,00K |
| 2026-07-13 | $40,29 | -1,64 % | $40,81 | $41,31 | $40,15 | 259,00K |
| 2026-07-10 | $40,96 | -0,24 % | $41,01 | $41,15 | $40,01 | 278,20K |
| 2026-07-09 | $41,06 | +1,66 % | $40,46 | $41,87 | $40,26 | 305,70K |
| 2026-07-08 | $40,39 | +1,05 % | $39,48 | $40,78 | $38,82 | 562,20K |
| 2026-07-07 | $39,97 | -3,41 % | $41,15 | $41,44 | $39,36 | 389,10K |
| 2026-07-06 | $41,38 | -1,48 % | $42,03 | $42,96 | $41,28 | 240,90K |
| 2026-07-02 | $42,00 | -0,31 % | $42,11 | $43,40 | $41,88 | 565,10K |
| 2026-07-01 | $42,13 | +0,62 % | $41,63 | $42,72 | $40,54 | 773,20K |
| 2026-06-30 | $41,87 | +3,54 % | $40,74 | $43,20 | $40,29 | 783,20K |
| 2026-06-29 | $40,44 | -4,42 % | $42,19 | $43,39 | $40,15 | 533,30K |
| 2026-06-26 | $42,31 | +8,82 % | $39,18 | $42,31 | $38,15 | 998,70K |
| 2026-06-25 | $38,88 | +1,43 % | $38,59 | $39,81 | $38,28 | 543,20K |
| 2026-06-24 | $38,33 | -2,19 % | $39,57 | $40,25 | $38,32 | 463,30K |
| 2026-06-23 | $39,19 | -6,45 % | $40,90 | $41,10 | $39,04 | 477,30K |
| 2026-06-22 | $41,89 | -1,23 % | $42,81 | $43,57 | $41,89 | 423,40K |
| 2026-06-18 | $42,41 | -2,28 % | $43,90 | $44,00 | $42,12 | 1,00M |
| 2026-06-17 | $43,40 | +2,31 % | $43,31 | $43,71 | $42,49 | 281,60K |
| 2026-06-16 | $42,42 | -1,07 % | $43,14 | $43,76 | $42,39 | 377,30K |
| 2026-06-15 | $42,88 | -0,49 % | $43,30 | $43,96 | $42,71 | 276,20K |
| 2026-06-12 | $43,09 | +0,02 % | $43,16 | $43,85 | $42,85 | 305,70K |
| 2026-06-11 | $43,08 | +2,64 % | $42,00 | $43,11 | $40,33 | 306,70K |
| 2026-06-10 | $41,97 | +0,33 % | $41,87 | $42,48 | $41,30 | 412,60K |
| 2026-06-09 | $41,83 | +3,26 % | $41,00 | $42,00 | $40,69 | 308,50K |
| 2026-06-08 | $40,51 | +0,07 % | $40,48 | $40,91 | $39,78 | 309,50K |
| 2026-06-05 | $40,48 | -0,78 % | $41,00 | $41,79 | $40,31 | 445,20K |
| 2026-06-04 | $40,80 | +4,24 % | $39,37 | $41,01 | $38,85 | 494,90K |
| 2026-06-03 | $39,14 | +0,57 % | $38,89 | $39,69 | $38,04 | 349,10K |
| 2026-06-02 | $38,92 | -0,87 % | $39,05 | $39,99 | $38,57 | 499,60K |
| 2026-06-01 | $39,26 | +1,34 % | $38,55 | $39,61 | $37,43 | 407,30K |
| 2026-05-29 | $38,74 | -0,03 % | $38,51 | $39,16 | $38,16 | 591,60K |
| 2026-05-28 | $38,75 | -0,95 % | $39,22 | $39,65 | $38,62 | 361,40K |
| 2026-05-27 | $39,12 | +1,37 % | $38,70 | $39,33 | $37,33 | 272,10K |
| 2026-05-26 | $38,59 | +0,29 % | $37,84 | $38,88 | $37,39 | 384,90K |
| 2026-05-22 | $38,48 | +0,29 % | $38,30 | $38,93 | $37,84 | 284,40K |