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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35,85 | -2,02 % | $36,54 | $36,60 | $35,79 | 1,67M |
| 2026-09-29 | $36,59 | -0,79 % | $36,74 | $37,05 | $36,08 | 2,01M |
| 2026-09-28 | $36,88 | +2,96 % | $35,50 | $36,96 | $35,43 | 1,17M |
| 2026-09-25 | $35,82 | -0,50 % | $35,90 | $36,22 | $35,72 | 1,10M |
| 2026-09-24 | $36,00 | +0,25 % | $35,71 | $36,28 | $35,57 | 2,22M |
| 2026-09-23 | $35,91 | -0,77 % | $36,23 | $36,90 | $35,78 | 1,06M |
| 2026-09-22 | $36,19 | +1,86 % | $35,53 | $36,63 | $35,48 | 2,22M |
| 2026-09-21 | $35,53 | +1,86 % | $35,00 | $35,63 | $34,77 | 1,30M |
| 2026-09-18 | $34,88 | -2,27 % | $35,59 | $35,62 | $34,59 | 4,68M |
| 2026-09-17 | $35,69 | +3,90 % | $34,76 | $35,90 | $34,47 | 2,69M |
| 2026-09-16 | $34,35 | +0,38 % | $33,97 | $34,54 | $33,84 | 1,87M |
| 2026-09-15 | $34,22 | -0,73 % | $34,59 | $34,59 | $33,74 | 2,70M |
| 2026-09-14 | $34,47 | -0,06 % | $34,74 | $35,01 | $34,15 | 3,43M |
| 2026-09-11 | $34,49 | -0,06 % | $34,49 | $34,83 | $34,23 | 1,30M |
| 2026-09-10 | $34,51 | -0,75 % | $34,58 | $34,87 | $34,03 | 1,32M |
| 2026-09-09 | $34,77 | +1,31 % | $34,32 | $34,79 | $33,92 | 1,35M |
| 2026-09-08 | $34,32 | -1,77 % | $34,35 | $34,84 | $33,84 | 1,82M |
| 2026-09-04 | $34,94 | +0,32 % | $34,74 | $35,31 | $34,55 | 1,02M |
| 2026-09-03 | $34,83 | -0,63 % | $35,18 | $35,23 | $34,57 | 1,83M |
| 2026-09-02 | $35,05 | +1,42 % | $34,74 | $35,28 | $34,68 | 2,98M |
| 2026-09-01 | $34,56 | -1,06 % | $35,00 | $35,44 | $34,50 | 2,09M |
| 2026-08-31 | $34,93 | +0,17 % | $34,87 | $35,30 | $34,33 | 1,96M |
| 2026-08-28 | $34,87 | -1,22 % | $35,31 | $35,49 | $34,49 | 3,31M |
| 2026-08-27 | $35,30 | -1,47 % | $35,61 | $35,95 | $35,11 | 1,22M |
| 2026-08-26 | $35,83 | -0,40 % | $35,90 | $36,21 | $35,55 | 1,28M |
| 2026-08-25 | $35,97 | -0,58 % | $36,23 | $36,75 | $35,61 | 1,71M |
| 2026-08-24 | $36,18 | -1,87 % | $36,53 | $36,81 | $35,37 | 1,84M |
| 2026-08-21 | $36,87 | -2,41 % | $37,68 | $38,52 | $36,70 | 2,50M |
| 2026-08-20 | $37,78 | -3,23 % | $38,91 | $39,25 | $37,64 | 1,44M |
| 2026-08-19 | $39,04 | -0,99 % | $39,90 | $40,00 | $38,72 | 2,48M |
| 2026-08-18 | $39,43 | +0,90 % | $39,48 | $39,92 | $39,08 | 2,34M |
| 2026-08-17 | $39,08 | +0,18 % | $38,95 | $39,59 | $38,68 | 2,02M |
| 2026-08-14 | $39,01 | +2,07 % | $38,00 | $39,14 | $37,82 | 988,40K |
| 2026-08-13 | $38,22 | -1,32 % | $39,12 | $39,12 | $38,02 | 2,34M |
| 2026-08-12 | $38,73 | +0,78 % | $38,50 | $39,15 | $37,85 | 2,57M |
| 2026-08-11 | $38,43 | -0,10 % | $38,82 | $39,29 | $38,39 | 2,21M |
| 2026-08-10 | $38,47 | -0,90 % | $38,09 | $39,09 | $37,95 | 2,07M |
| 2026-08-07 | $38,82 | +0,39 % | $38,83 | $38,91 | $38,08 | 1,69M |
| 2026-08-06 | $38,67 | -0,15 % | $39,04 | $39,74 | $38,53 | 2,68M |
| 2026-08-05 | $38,73 | +6,11 % | $36,28 | $39,44 | $36,28 | 4,28M |
| 2026-08-04 | $36,50 | -2,33 % | $37,94 | $38,04 | $35,76 | 7,15M |
| 2026-08-03 | $37,37 | -6,60 % | $40,31 | $41,18 | $36,70 | 6,68M |
| 2026-07-31 | $40,01 | -0,52 % | $39,96 | $40,31 | $38,63 | 1,35M |
| 2026-07-30 | $40,22 | +0,30 % | $40,18 | $40,60 | $39,66 | 1,58M |
| 2026-07-29 | $40,10 | -2,17 % | $41,28 | $41,65 | $39,97 | 1,50M |
| 2026-07-28 | $40,99 | +2,40 % | $40,10 | $41,28 | $39,90 | 1,78M |
| 2026-07-27 | $40,03 | -1,22 % | $40,62 | $40,99 | $40,01 | 997,20K |
| 2026-07-24 | $40,53 | +0,04 % | $40,83 | $40,95 | $40,08 | 837,60K |
| 2026-07-23 | $40,51 | +0,15 % | $39,81 | $40,71 | $39,65 | 2,39M |
| 2026-07-22 | $40,45 | 0,00 % | $39,96 | $40,57 | $39,87 | 968,10K |
| 2026-07-21 | $40,45 | +3,40 % | $39,02 | $40,57 | $38,56 | 1,84M |
| 2026-07-20 | $39,12 | -3,50 % | $40,54 | $41,00 | $39,01 | 2,54M |
| 2026-07-17 | $40,54 | -0,12 % | $40,28 | $41,01 | $39,99 | 984,70K |
| 2026-07-16 | $40,59 | -0,83 % | $41,11 | $41,84 | $40,20 | 1,75M |
| 2026-07-15 | $40,93 | +1,74 % | $39,98 | $41,53 | $39,58 | 1,87M |
| 2026-07-14 | $40,23 | +0,05 % | $40,51 | $40,93 | $39,81 | 992,00K |
| 2026-07-13 | $40,21 | -0,72 % | $40,00 | $40,47 | $39,25 | 1,23M |
| 2026-07-10 | $40,50 | -1,94 % | $41,14 | $41,16 | $40,00 | 1,26M |
| 2026-07-09 | $41,30 | +1,00 % | $40,87 | $41,60 | $40,67 | 1,69M |
| 2026-07-08 | $40,89 | +0,15 % | $40,80 | $41,60 | $40,14 | 1,29M |
| 2026-07-07 | $40,83 | +2,10 % | $40,02 | $41,51 | $39,41 | 1,87M |
| 2026-07-06 | $39,99 | +0,48 % | $39,41 | $40,10 | $39,20 | 1,95M |
| 2026-07-02 | $39,80 | -1,12 % | $40,14 | $40,81 | $39,56 | 1,49M |
| 2026-07-01 | $40,25 | -1,90 % | $41,28 | $41,88 | $39,91 | 1,47M |
| 2026-06-30 | $41,03 | -0,56 % | $42,04 | $42,04 | $40,54 | 1,56M |
| 2026-06-29 | $41,26 | -1,36 % | $41,94 | $42,68 | $40,78 | 2,58M |
| 2026-06-26 | $41,83 | +1,31 % | $41,30 | $42,81 | $41,01 | 5,61M |
| 2026-06-25 | $41,29 | -0,43 % | $41,50 | $42,07 | $40,12 | 1,67M |
| 2026-06-24 | $41,47 | +3,78 % | $40,20 | $41,67 | $40,00 | 2,25M |
| 2026-06-23 | $39,96 | +4,28 % | $38,46 | $40,03 | $38,09 | 1,56M |
| 2026-06-22 | $38,32 | +0,05 % | $38,28 | $38,89 | $37,64 | 1,23M |
| 2026-06-18 | $38,30 | +0,98 % | $38,55 | $39,04 | $37,85 | 4,28M |
| 2026-06-17 | $37,93 | -0,21 % | $38,03 | $38,40 | $37,83 | 1,49M |
| 2026-06-16 | $38,01 | -1,02 % | $38,62 | $38,70 | $37,71 | 1,26M |
| 2026-06-15 | $38,40 | -0,21 % | $38,69 | $38,94 | $37,79 | 1,15M |
| 2026-06-12 | $38,48 | +0,92 % | $38,64 | $38,64 | $37,87 | 627,50K |
| 2026-06-11 | $38,13 | +0,11 % | $38,06 | $38,89 | $37,84 | 1,84M |
| 2026-06-10 | $38,09 | -0,44 % | $37,67 | $38,79 | $37,65 | 2,10M |
| 2026-06-09 | $38,26 | +2,33 % | $37,99 | $38,80 | $37,53 | 1,64M |
| 2026-06-08 | $37,39 | -0,60 % | $37,70 | $38,26 | $37,20 | 1,15M |
| 2026-06-05 | $37,62 | +0,44 % | $37,58 | $38,53 | $37,51 | 1,59M |
| 2026-06-04 | $37,45 | +5,70 % | $35,80 | $37,95 | $35,57 | 1,91M |
| 2026-06-03 | $35,43 | +5,10 % | $33,64 | $35,50 | $33,35 | 1,54M |
| 2026-06-02 | $33,71 | -3,35 % | $34,32 | $34,67 | $32,41 | 2,92M |
| 2026-06-01 | $34,88 | -3,16 % | $35,66 | $36,02 | $34,76 | 2,07M |
| 2026-05-29 | $36,02 | -1,61 % | $36,39 | $36,61 | $35,51 | 1,67M |
| 2026-05-28 | $36,61 | -1,35 % | $37,08 | $37,15 | $36,05 | 1,24M |
| 2026-05-27 | $37,11 | -1,85 % | $37,78 | $38,08 | $36,87 | 2,28M |
| 2026-05-26 | $37,81 | +0,75 % | $37,85 | $38,58 | $37,48 | 1,65M |
| 2026-05-22 | $37,53 | +0,19 % | $37,25 | $37,71 | $37,20 | 1,06M |