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