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 | $37,01 | -3,24 % | $37,71 | $39,48 | $36,60 | 43,69K |
| 2026-09-30 | $38,25 | -1,49 % | $38,99 | $39,99 | $38,10 | 136,80K |
| 2026-09-29 | $38,83 | +3,27 % | $37,72 | $39,14 | $37,66 | 64,70K |
| 2026-09-28 | $37,60 | +0,91 % | $36,90 | $37,76 | $36,29 | 99,70K |
| 2026-09-25 | $37,26 | -0,13 % | $37,23 | $38,35 | $36,49 | 65,80K |
| 2026-09-24 | $37,31 | +7,89 % | $34,59 | $37,49 | $34,59 | 93,30K |
| 2026-09-23 | $34,58 | +1,53 % | $34,12 | $35,49 | $33,91 | 86,10K |
| 2026-09-22 | $34,06 | +7,01 % | $32,15 | $34,28 | $32,15 | 67,30K |
| 2026-09-21 | $31,83 | +0,60 % | $31,57 | $32,48 | $31,29 | 65,40K |
| 2026-09-18 | $31,64 | +1,67 % | $31,15 | $31,76 | $30,95 | 125,80K |
| 2026-09-17 | $31,12 | +1,27 % | $31,11 | $31,92 | $30,91 | 50,60K |
| 2026-09-16 | $30,73 | -1,47 % | $31,42 | $32,41 | $30,73 | 100,60K |
| 2026-09-15 | $31,19 | +0,45 % | $31,00 | $31,19 | $30,37 | 70,20K |
| 2026-09-14 | $31,05 | +3,50 % | $30,00 | $31,09 | $29,57 | 93,30K |
| 2026-09-11 | $30,00 | -0,27 % | $30,48 | $30,83 | $29,63 | 94,50K |
| 2026-09-10 | $30,08 | -3,47 % | $30,97 | $31,14 | $29,49 | 56,70K |
| 2026-09-09 | $31,16 | +0,16 % | $30,77 | $31,23 | $30,52 | 39,50K |
| 2026-09-08 | $31,11 | +0,35 % | $30,60 | $31,73 | $29,94 | 99,80K |
| 2026-09-04 | $31,00 | -2,05 % | $32,06 | $32,06 | $30,52 | 58,30K |
| 2026-09-03 | $31,65 | +0,44 % | $32,00 | $32,03 | $30,59 | 81,20K |
| 2026-09-02 | $31,51 | +3,45 % | $30,93 | $32,10 | $30,39 | 86,50K |
| 2026-09-01 | $30,46 | -3,02 % | $30,58 | $31,04 | $30,19 | 77,40K |
| 2026-08-31 | $31,41 | -0,13 % | $31,45 | $32,03 | $30,60 | 141,20K |
| 2026-08-28 | $31,45 | -2,84 % | $32,58 | $32,72 | $31,33 | 67,00K |
| 2026-08-27 | $32,37 | -0,22 % | $32,57 | $32,88 | $31,43 | 98,30K |
| 2026-08-26 | $32,44 | -0,52 % | $32,90 | $33,01 | $32,09 | 50,50K |
| 2026-08-25 | $32,61 | -2,54 % | $33,46 | $33,46 | $32,06 | 100,80K |
| 2026-08-24 | $33,46 | +1,70 % | $33,09 | $34,12 | $33,00 | 103,90K |
| 2026-08-21 | $32,90 | -2,23 % | $33,65 | $33,65 | $32,26 | 51,20K |
| 2026-08-20 | $33,65 | -0,12 % | $33,16 | $33,75 | $33,06 | 79,50K |
| 2026-08-19 | $33,69 | -0,47 % | $34,00 | $34,00 | $33,18 | 59,10K |
| 2026-08-18 | $33,85 | -0,44 % | $33,90 | $34,00 | $33,56 | 96,80K |
| 2026-08-17 | $34,00 | +1,98 % | $33,67 | $34,00 | $33,24 | 186,20K |
| 2026-08-14 | $33,34 | +0,27 % | $33,04 | $33,81 | $32,87 | 92,00K |
| 2026-08-13 | $33,25 | +0,79 % | $33,58 | $34,00 | $33,13 | 75,90K |
| 2026-08-12 | $32,99 | -0,39 % | $33,09 | $34,26 | $32,75 | 115,90K |
| 2026-08-11 | $33,12 | +0,36 % | $33,00 | $33,90 | $32,82 | 51,20K |
| 2026-08-10 | $33,00 | +5,03 % | $32,30 | $33,62 | $30,66 | 237,40K |
| 2026-08-07 | $31,42 | +16,37 % | $28,46 | $33,16 | $28,46 | 227,90K |
| 2026-08-06 | $27,00 | +13,11 % | $24,83 | $27,94 | $24,83 | 73,70K |
| 2026-08-05 | $23,87 | +0,67 % | $23,45 | $24,99 | $23,45 | 22,90K |
| 2026-08-04 | $23,71 | +0,25 % | $23,92 | $24,43 | $23,17 | 19,60K |
| 2026-08-03 | $23,65 | +2,87 % | $23,62 | $24,64 | $23,23 | 22,90K |
| 2026-07-31 | $22,99 | -0,73 % | $23,59 | $23,59 | $22,74 | 20,20K |
| 2026-07-30 | $23,16 | +0,09 % | $23,25 | $23,69 | $22,80 | 26,20K |
| 2026-07-29 | $23,14 | -2,94 % | $23,99 | $24,14 | $22,88 | 21,00K |
| 2026-07-28 | $23,84 | +7,73 % | $22,55 | $23,87 | $22,23 | 70,90K |
| 2026-07-27 | $22,13 | -0,81 % | $22,35 | $23,05 | $21,67 | 27,40K |
| 2026-07-24 | $22,31 | +2,25 % | $21,55 | $22,47 | $21,37 | 30,90K |
| 2026-07-23 | $21,82 | -3,45 % | $22,06 | $22,26 | $21,36 | 24,80K |
| 2026-07-22 | $22,60 | +0,40 % | $22,50 | $22,77 | $21,90 | 35,60K |
| 2026-07-21 | $22,51 | +0,09 % | $22,46 | $23,02 | $22,23 | 38,30K |
| 2026-07-20 | $22,49 | -2,56 % | $23,40 | $23,77 | $22,00 | 22,00K |
| 2026-07-17 | $23,08 | -4,23 % | $23,70 | $24,33 | $22,99 | 37,10K |
| 2026-07-16 | $24,10 | +6,73 % | $22,34 | $25,05 | $22,34 | 94,50K |
| 2026-07-15 | $22,58 | +4,49 % | $22,34 | $23,10 | $22,23 | 45,40K |
| 2026-07-14 | $21,61 | -0,51 % | $22,19 | $22,82 | $20,67 | 173,60K |
| 2026-07-13 | $21,72 | +1,50 % | $21,60 | $22,93 | $21,31 | 50,20K |
| 2026-07-10 | $21,40 | +3,28 % | $20,60 | $21,40 | $20,55 | 20,00K |
| 2026-07-09 | $20,72 | +0,48 % | $20,61 | $20,93 | $19,84 | 33,50K |
| 2026-07-08 | $20,62 | -3,37 % | $21,01 | $21,33 | $19,91 | 31,80K |
| 2026-07-07 | $21,34 | -2,20 % | $22,82 | $22,82 | $21,01 | 28,60K |
| 2026-07-06 | $21,82 | -4,00 % | $22,89 | $22,91 | $21,52 | 26,40K |
| 2026-07-02 | $22,73 | -0,83 % | $23,17 | $23,67 | $22,45 | 16,20K |
| 2026-07-01 | $22,92 | -0,48 % | $23,25 | $23,83 | $22,77 | 32,70K |
| 2026-06-30 | $23,03 | +5,93 % | $21,69 | $23,13 | $21,11 | 31,10K |
| 2026-06-29 | $21,74 | +3,52 % | $20,95 | $22,43 | $20,53 | 51,50K |
| 2026-06-26 | $21,00 | +5,95 % | $19,93 | $21,13 | $19,93 | 125,00K |
| 2026-06-25 | $19,82 | -1,78 % | $20,10 | $20,10 | $19,14 | 38,00K |
| 2026-06-24 | $20,18 | -2,32 % | $20,70 | $21,10 | $19,95 | 54,70K |
| 2026-06-23 | $20,66 | +1,32 % | $20,35 | $20,80 | $20,35 | 26,00K |
| 2026-06-22 | $20,39 | -0,20 % | $20,59 | $20,80 | $20,30 | 13,40K |
| 2026-06-18 | $20,43 | +2,41 % | $20,01 | $20,58 | $20,01 | 33,70K |
| 2026-06-17 | $19,95 | -0,25 % | $19,76 | $20,72 | $19,76 | 23,90K |
| 2026-06-16 | $20,00 | -1,09 % | $20,45 | $20,89 | $19,92 | 25,50K |
| 2026-06-15 | $20,22 | -0,44 % | $20,32 | $20,79 | $20,12 | 25,40K |
| 2026-06-12 | $20,31 | +0,40 % | $20,32 | $20,38 | $19,99 | 21,10K |
| 2026-06-11 | $20,23 | +3,21 % | $20,05 | $20,24 | $19,47 | 20,40K |
| 2026-06-10 | $19,60 | -0,96 % | $19,99 | $20,32 | $19,45 | 25,10K |
| 2026-06-09 | $19,79 | +4,16 % | $19,36 | $20,51 | $19,36 | 33,70K |
| 2026-06-08 | $19,00 | -2,31 % | $19,47 | $19,80 | $18,71 | 18,30K |
| 2026-06-05 | $19,45 | -0,51 % | $19,01 | $20,07 | $18,96 | 22,70K |
| 2026-06-04 | $19,55 | +3,11 % | $19,32 | $19,76 | $18,91 | 11,20K |
| 2026-06-03 | $18,96 | -2,87 % | $19,76 | $19,79 | $18,38 | 31,80K |
| 2026-06-02 | $19,52 | -1,61 % | $19,77 | $20,07 | $19,52 | 13,60K |
| 2026-06-01 | $19,84 | -2,27 % | $20,01 | $20,20 | $19,53 | 10,90K |
| 2026-05-29 | $20,30 | +0,35 % | $20,23 | $20,95 | $19,46 | 17,60K |
| 2026-05-28 | $20,23 | +1,25 % | $20,00 | $20,41 | $19,89 | 15,50K |
| 2026-05-27 | $19,98 | +0,10 % | $20,44 | $20,44 | $19,71 | 12,10K |
| 2026-05-26 | $19,96 | +1,78 % | $19,78 | $20,18 | $19,30 | 13,00K |