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 | $39,57 | +0,79 % | $39,58 | $40,46 | $39,08 | 1,19M |
| 2026-09-30 | $39,26 | -0,08 % | $39,30 | $39,56 | $38,72 | 667,50K |
| 2026-09-29 | $39,29 | -1,80 % | $39,87 | $40,52 | $39,15 | 786,70K |
| 2026-09-28 | $40,01 | -3,03 % | $41,29 | $41,53 | $39,53 | 874,40K |
| 2026-09-25 | $41,26 | +0,24 % | $41,37 | $41,60 | $40,89 | 556,90K |
| 2026-09-24 | $41,16 | +1,68 % | $40,63 | $41,79 | $40,00 | 906,40K |
| 2026-09-23 | $40,48 | -2,53 % | $41,61 | $42,08 | $39,72 | 1,08M |
| 2026-09-22 | $41,53 | -1,35 % | $42,10 | $42,37 | $41,36 | 577,90K |
| 2026-09-21 | $42,10 | +0,19 % | $41,87 | $42,52 | $41,20 | 839,00K |
| 2026-09-18 | $42,02 | -1,68 % | $42,57 | $43,27 | $41,90 | 3,82M |
| 2026-09-17 | $42,74 | +1,26 % | $42,59 | $43,01 | $42,10 | 641,40K |
| 2026-09-16 | $42,21 | +0,09 % | $42,28 | $43,05 | $42,06 | 1,60M |
| 2026-09-15 | $42,17 | +1,52 % | $41,64 | $42,19 | $40,94 | 1,21M |
| 2026-09-14 | $41,54 | +0,05 % | $41,93 | $42,25 | $41,48 | 1,04M |
| 2026-09-11 | $41,52 | +1,02 % | $41,30 | $41,72 | $40,92 | 1,12M |
| 2026-09-10 | $41,10 | -1,25 % | $41,26 | $41,72 | $40,93 | 736,80K |
| 2026-09-09 | $41,62 | -1,07 % | $42,01 | $42,40 | $41,23 | 1,13M |
| 2026-09-08 | $42,07 | -0,43 % | $42,20 | $43,25 | $41,56 | 1,78M |
| 2026-09-04 | $42,25 | +0,93 % | $41,50 | $42,34 | $41,36 | 661,50K |
| 2026-09-03 | $41,86 | -2,33 % | $42,93 | $43,49 | $41,40 | 1,10M |
| 2026-09-02 | $42,86 | +3,90 % | $41,31 | $43,02 | $41,25 | 1,17M |
| 2026-09-01 | $41,25 | +4,75 % | $39,38 | $41,49 | $39,38 | 894,50K |
| 2026-08-31 | $39,38 | +0,43 % | $38,97 | $39,74 | $38,97 | 560,20K |
| 2026-08-28 | $39,21 | -1,66 % | $39,69 | $39,69 | $39,13 | 590,20K |
| 2026-08-27 | $39,87 | +0,53 % | $39,90 | $40,00 | $39,16 | 499,00K |
| 2026-08-26 | $39,66 | +1,82 % | $39,74 | $40,50 | $38,87 | 744,70K |
| 2026-08-25 | $38,95 | +1,17 % | $38,56 | $39,22 | $38,34 | 375,50K |
| 2026-08-24 | $38,50 | +0,92 % | $38,13 | $38,93 | $37,48 | 486,10K |
| 2026-08-21 | $38,15 | +0,21 % | $38,12 | $38,84 | $38,01 | 380,00K |
| 2026-08-20 | $38,07 | -4,66 % | $39,61 | $40,02 | $37,93 | 696,10K |
| 2026-08-19 | $39,93 | +2,83 % | $39,05 | $39,99 | $38,51 | 765,80K |
| 2026-08-18 | $38,83 | +1,81 % | $38,19 | $39,11 | $38,15 | 463,50K |
| 2026-08-17 | $38,14 | +0,05 % | $38,12 | $38,53 | $37,75 | 734,30K |
| 2026-08-14 | $38,12 | -0,99 % | $38,22 | $38,46 | $37,87 | 388,60K |
| 2026-08-13 | $38,50 | -3,19 % | $39,89 | $40,15 | $38,43 | 582,60K |
| 2026-08-12 | $39,77 | +0,63 % | $39,16 | $39,83 | $39,03 | 693,50K |
| 2026-08-11 | $39,52 | +1,33 % | $38,90 | $39,56 | $38,62 | 557,50K |
| 2026-08-10 | $39,00 | +1,54 % | $38,41 | $39,33 | $38,26 | 564,50K |
| 2026-08-07 | $38,41 | -0,88 % | $39,20 | $39,43 | $38,20 | 994,50K |
| 2026-08-06 | $38,75 | +1,33 % | $38,31 | $38,80 | $37,74 | 842,90K |
| 2026-08-05 | $38,24 | -1,39 % | $38,78 | $39,32 | $37,43 | 1,28M |
| 2026-08-04 | $38,78 | +8,93 % | $37,10 | $39,96 | $36,80 | 1,99M |
| 2026-08-03 | $35,60 | +1,02 % | $35,79 | $36,07 | $34,51 | 882,70K |
| 2026-07-31 | $35,24 | -1,73 % | $35,86 | $35,87 | $34,58 | 604,90K |
| 2026-07-30 | $35,86 | 0,00 % | $35,54 | $35,92 | $35,01 | 601,80K |
| 2026-07-29 | $35,86 | +0,25 % | $35,69 | $36,18 | $35,50 | 467,30K |
| 2026-07-28 | $35,77 | -0,67 % | $36,54 | $37,08 | $35,40 | 886,10K |
| 2026-07-27 | $36,01 | +1,95 % | $35,63 | $36,52 | $35,36 | 623,90K |
| 2026-07-24 | $35,32 | -1,34 % | $35,97 | $35,97 | $35,21 | 585,30K |
| 2026-07-23 | $35,80 | +2,70 % | $34,54 | $35,84 | $34,40 | 782,60K |
| 2026-07-22 | $34,86 | -5,37 % | $36,51 | $36,96 | $34,85 | 857,20K |
| 2026-07-21 | $36,84 | +9,97 % | $33,26 | $36,93 | $33,19 | 2,00M |
| 2026-07-20 | $33,50 | -0,80 % | $33,99 | $34,27 | $33,34 | 1,07M |
| 2026-07-17 | $33,77 | +0,72 % | $33,43 | $34,22 | $33,36 | 705,30K |
| 2026-07-16 | $33,53 | -3,93 % | $32,94 | $34,17 | $32,25 | 1,61M |
| 2026-07-15 | $34,90 | +0,26 % | $34,77 | $35,09 | $34,11 | 802,70K |
| 2026-07-14 | $34,81 | -2,05 % | $36,10 | $36,10 | $34,22 | 938,80K |
| 2026-07-13 | $35,54 | -3,53 % | $36,79 | $36,96 | $35,37 | 669,60K |
| 2026-07-10 | $36,84 | -3,59 % | $38,44 | $38,50 | $36,17 | 668,80K |
| 2026-07-09 | $38,21 | +0,34 % | $37,96 | $38,49 | $37,36 | 607,90K |
| 2026-07-08 | $38,08 | -0,47 % | $37,96 | $38,54 | $37,48 | 833,70K |
| 2026-07-07 | $38,26 | +3,38 % | $37,44 | $38,89 | $37,31 | 847,00K |
| 2026-07-06 | $37,01 | -0,67 % | $37,16 | $37,35 | $36,59 | 443,80K |
| 2026-07-02 | $37,26 | +3,50 % | $36,11 | $37,40 | $35,92 | 1,01M |
| 2026-07-01 | $36,00 | -1,13 % | $36,50 | $36,64 | $35,46 | 793,60K |
| 2026-06-30 | $36,41 | +3,03 % | $35,64 | $36,50 | $35,17 | 1,20M |
| 2026-06-29 | $35,34 | -0,37 % | $35,46 | $35,78 | $34,80 | 830,30K |
| 2026-06-26 | $35,47 | +3,93 % | $34,13 | $35,93 | $34,13 | 1,77M |
| 2026-06-25 | $34,13 | -0,93 % | $34,58 | $34,95 | $33,81 | 535,00K |
| 2026-06-24 | $34,45 | +0,85 % | $34,50 | $35,12 | $34,33 | 864,30K |
| 2026-06-23 | $34,16 | +2,18 % | $33,67 | $34,31 | $33,44 | 467,80K |
| 2026-06-22 | $33,43 | +0,45 % | $33,46 | $33,83 | $33,10 | 654,20K |
| 2026-06-18 | $33,28 | -1,45 % | $33,87 | $33,94 | $33,07 | 770,60K |
| 2026-06-17 | $33,77 | -0,18 % | $33,70 | $34,28 | $33,59 | 626,90K |
| 2026-06-16 | $33,83 | -1,02 % | $34,38 | $34,48 | $33,41 | 477,30K |
| 2026-06-15 | $34,18 | -0,81 % | $34,19 | $34,57 | $33,72 | 985,80K |
| 2026-06-12 | $34,46 | -2,10 % | $35,20 | $35,71 | $34,32 | 693,20K |
| 2026-06-11 | $35,20 | -0,79 % | $35,59 | $35,95 | $35,02 | 820,50K |
| 2026-06-10 | $35,48 | +4,05 % | $33,97 | $35,92 | $33,51 | 1,86M |
| 2026-06-09 | $34,10 | +5,28 % | $32,76 | $34,20 | $32,73 | 1,09M |
| 2026-06-08 | $32,39 | +0,59 % | $32,36 | $32,77 | $32,00 | 479,70K |
| 2026-06-05 | $32,20 | -2,31 % | $33,00 | $33,20 | $32,06 | 462,30K |
| 2026-06-04 | $32,96 | +2,68 % | $32,32 | $33,04 | $32,32 | 765,80K |
| 2026-06-03 | $32,10 | +3,85 % | $30,91 | $32,53 | $30,70 | 1,01M |
| 2026-06-02 | $30,91 | -2,83 % | $31,39 | $31,74 | $30,85 | 1,08M |
| 2026-06-01 | $31,81 | +0,70 % | $31,27 | $31,91 | $31,00 | 752,30K |
| 2026-05-29 | $31,59 | +0,32 % | $31,36 | $31,84 | $31,19 | 1,04M |
| 2026-05-28 | $31,49 | +2,37 % | $30,69 | $31,63 | $30,65 | 899,70K |
| 2026-05-27 | $30,76 | +2,23 % | $30,40 | $30,86 | $30,15 | 559,50K |
| 2026-05-26 | $30,09 | -0,20 % | $30,15 | $30,63 | $30,08 | 699,20K |