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 | $29,89 | +0,37 % | $30,20 | $30,90 | $28,90 | 12,31K |
| 2026-09-30 | $29,78 | -7,97 % | $33,00 | $33,40 | $28,91 | 58,70K |
| 2026-09-29 | $32,36 | -1,64 % | $33,30 | $34,77 | $31,30 | 103,00K |
| 2026-09-28 | $32,90 | -1,29 % | $33,13 | $33,60 | $31,44 | 75,80K |
| 2026-09-25 | $33,33 | -9,38 % | $36,73 | $36,73 | $33,29 | 34,10K |
| 2026-09-24 | $36,78 | +1,24 % | $36,07 | $37,58 | $35,67 | 48,90K |
| 2026-09-23 | $36,33 | -2,39 % | $37,59 | $37,75 | $36,30 | 33,80K |
| 2026-09-22 | $37,22 | -2,16 % | $38,14 | $38,14 | $36,89 | 68,20K |
| 2026-09-21 | $38,04 | +2,18 % | $37,21 | $38,72 | $37,01 | 46,60K |
| 2026-09-18 | $37,23 | +0,98 % | $37,25 | $38,28 | $37,15 | 27,80K |
| 2026-09-17 | $36,87 | -1,15 % | $37,89 | $39,14 | $36,87 | 53,00K |
| 2026-09-16 | $37,30 | +3,78 % | $36,21 | $37,47 | $35,91 | 72,10K |
| 2026-09-15 | $35,94 | -4,26 % | $37,75 | $37,97 | $35,80 | 41,40K |
| 2026-09-14 | $37,54 | -0,53 % | $37,29 | $38,50 | $36,86 | 57,60K |
| 2026-09-11 | $37,74 | -2,48 % | $39,27 | $39,27 | $37,18 | 54,00K |
| 2026-09-10 | $38,70 | -0,26 % | $38,38 | $39,50 | $37,01 | 97,30K |
| 2026-09-09 | $38,80 | +6,80 % | $36,33 | $39,30 | $36,33 | 80,50K |
| 2026-09-08 | $36,33 | +0,44 % | $36,48 | $36,79 | $35,82 | 92,90K |
| 2026-09-04 | $36,17 | +0,03 % | $35,90 | $36,70 | $34,23 | 82,50K |
| 2026-09-03 | $36,16 | +3,67 % | $34,80 | $36,84 | $34,58 | 122,20K |
| 2026-09-02 | $34,88 | +0,75 % | $35,00 | $36,03 | $33,95 | 166,50K |
| 2026-09-01 | $34,62 | -2,31 % | $35,40 | $36,68 | $34,50 | 98,20K |
| 2026-08-31 | $35,44 | +0,11 % | $34,95 | $36,65 | $32,80 | 135,40K |
| 2026-08-28 | $35,40 | +1,29 % | $34,08 | $35,96 | $33,13 | 389,20K |
| 2026-08-27 | $34,95 | +1,98 % | $34,20 | $35,71 | $33,30 | 114,30K |
| 2026-08-26 | $34,27 | -0,44 % | $33,89 | $35,10 | $33,00 | 94,90K |
| 2026-08-25 | $34,42 | +3,24 % | $34,15 | $34,44 | $32,72 | 65,50K |
| 2026-08-24 | $33,34 | +4,15 % | $32,01 | $34,35 | $31,15 | 82,10K |
| 2026-08-21 | $32,01 | -0,06 % | $32,57 | $33,51 | $31,07 | 29,90K |
| 2026-08-20 | $32,03 | -4,10 % | $33,31 | $33,88 | $31,50 | 37,00K |
| 2026-08-19 | $33,40 | -4,82 % | $35,25 | $35,55 | $33,32 | 60,90K |
| 2026-08-18 | $35,09 | -0,20 % | $35,52 | $36,06 | $33,95 | 79,90K |
| 2026-08-17 | $35,16 | -0,90 % | $34,90 | $37,13 | $34,90 | 86,30K |
| 2026-08-14 | $35,48 | +0,88 % | $35,81 | $37,60 | $34,53 | 31,80K |
| 2026-08-13 | $35,17 | -0,06 % | $35,94 | $37,51 | $34,66 | 126,00K |
| 2026-08-12 | $35,19 | +5,33 % | $33,99 | $37,00 | $33,27 | 111,60K |
| 2026-08-11 | $33,41 | +4,34 % | $32,00 | $34,18 | $31,14 | 85,10K |
| 2026-08-10 | $32,02 | +2,10 % | $31,42 | $32,39 | $29,92 | 58,20K |
| 2026-08-07 | $31,36 | +3,33 % | $30,99 | $32,00 | $30,56 | 86,00K |
| 2026-08-06 | $30,35 | -1,65 % | $31,14 | $31,15 | $29,75 | 64,00K |
| 2026-08-05 | $30,86 | -0,74 % | $30,95 | $31,96 | $28,66 | 101,20K |
| 2026-08-04 | $31,09 | +2,54 % | $29,92 | $32,59 | $27,79 | 236,80K |
| 2026-08-03 | $30,32 | +6,61 % | $28,87 | $31,37 | $28,87 | 211,60K |
| 2026-07-31 | $28,44 | +3,57 % | $28,20 | $29,35 | $26,30 | 238,80K |
| 2026-07-30 | $27,46 | -2,45 % | $27,72 | $29,64 | $27,19 | 526,80K |
| 2026-07-29 | $28,15 | -2,63 % | $29,00 | $29,35 | $26,87 | 93,20K |
| 2026-07-28 | $28,91 | -9,94 % | $31,78 | $31,78 | $27,87 | 20,90K |
| 2026-07-27 | $32,10 | -5,50 % | $34,10 | $34,10 | $30,87 | 41,30K |
| 2026-07-24 | $33,97 | -2,61 % | $35,37 | $35,93 | $33,50 | 81,90K |
| 2026-07-23 | $34,88 | +0,81 % | $34,66 | $37,10 | $34,40 | 50,40K |
| 2026-07-22 | $34,60 | -8,54 % | $37,80 | $38,61 | $34,00 | 57,30K |
| 2026-07-21 | $37,83 | -1,99 % | $38,70 | $39,90 | $37,35 | 90,80K |
| 2026-07-20 | $38,60 | -1,23 % | $38,33 | $40,02 | $37,68 | 66,90K |
| 2026-07-17 | $39,08 | +1,22 % | $38,85 | $39,80 | $37,46 | 51,00K |
| 2026-07-16 | $38,61 | +1,07 % | $37,37 | $41,06 | $37,33 | 91,70K |
| 2026-07-15 | $38,20 | -4,12 % | $40,86 | $43,54 | $36,99 | 84,00K |
| 2026-07-14 | $39,84 | -6,48 % | $42,90 | $43,20 | $39,29 | 163,20K |
| 2026-07-13 | $42,60 | +7,44 % | $39,10 | $43,85 | $39,10 | 110,60K |
| 2026-07-10 | $39,65 | -6,22 % | $42,82 | $44,83 | $39,63 | 103,00K |
| 2026-07-09 | $42,28 | -0,96 % | $43,25 | $45,00 | $41,20 | 104,80K |
| 2026-07-08 | $42,69 | -1,70 % | $43,95 | $43,95 | $42,15 | 20,40K |
| 2026-07-07 | $43,43 | -3,89 % | $45,97 | $47,53 | $41,67 | 124,00K |
| 2026-07-06 | $45,19 | -5,26 % | $46,11 | $48,20 | $44,15 | 69,00K |
| 2026-07-02 | $47,70 | +3,70 % | $46,00 | $50,95 | $46,00 | 126,50K |
| 2026-07-01 | $46,00 | -4,21 % | $48,96 | $48,96 | $43,70 | 52,80K |
| 2026-06-30 | $48,02 | -1,84 % | $48,04 | $50,50 | $45,16 | 138,60K |
| 2026-06-29 | $48,92 | +5,75 % | $44,91 | $50,50 | $42,55 | 148,90K |
| 2026-06-26 | $46,26 | +5,57 % | $44,20 | $48,50 | $43,23 | 70,00K |
| 2026-06-25 | $43,82 | -5,56 % | $46,93 | $52,00 | $43,31 | 50,80K |
| 2026-06-24 | $46,40 | +6,86 % | $43,42 | $46,91 | $42,64 | 54,90K |
| 2026-06-23 | $43,42 | +7,08 % | $40,70 | $43,80 | $40,41 | 57,80K |
| 2026-06-22 | $40,55 | +1,07 % | $39,39 | $42,61 | $38,85 | 92,50K |
| 2026-06-18 | $40,12 | +6,56 % | $38,66 | $41,20 | $37,89 | 369,50K |
| 2026-06-17 | $37,65 | +3,55 % | $35,98 | $39,07 | $34,48 | 197,90K |
| 2026-06-16 | $36,36 | +9,35 % | $32,98 | $36,47 | $32,98 | 183,50K |
| 2026-06-15 | $33,25 | +2,03 % | $32,50 | $33,61 | $31,77 | 28,40K |
| 2026-06-12 | $32,59 | -0,55 % | $32,51 | $33,91 | $32,17 | 43,70K |
| 2026-06-11 | $32,77 | +0,37 % | $32,49 | $34,57 | $32,18 | 42,70K |
| 2026-06-10 | $32,65 | +0,34 % | $32,40 | $33,27 | $31,45 | 19,40K |
| 2026-06-09 | $32,54 | -1,24 % | $32,82 | $34,43 | $32,01 | 50,70K |
| 2026-06-08 | $32,95 | +1,32 % | $33,16 | $34,63 | $30,93 | 38,60K |
| 2026-06-05 | $32,52 | -2,93 % | $34,11 | $35,00 | $32,36 | 55,90K |
| 2026-06-04 | $33,50 | -8,69 % | $36,30 | $37,89 | $33,50 | 35,30K |
| 2026-06-03 | $36,69 | -1,92 % | $37,81 | $38,70 | $36,36 | 46,40K |
| 2026-06-02 | $37,41 | +3,11 % | $36,93 | $37,81 | $35,01 | 39,80K |
| 2026-06-01 | $36,28 | -6,40 % | $39,01 | $39,20 | $34,01 | 58,40K |
| 2026-05-29 | $38,76 | -5,83 % | $41,44 | $41,70 | $38,76 | 28,20K |
| 2026-05-28 | $41,16 | +1,16 % | $40,70 | $41,25 | $39,60 | 49,30K |
| 2026-05-27 | $40,69 | +0,52 % | $41,40 | $41,91 | $38,40 | 103,00K |
| 2026-05-26 | $40,48 | -2,43 % | $41,60 | $42,61 | $40,00 | 62,00K |