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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43,65 | -1,33 % | $44,42 | $44,42 | $43,48 | 54,30K |
| 2026-09-29 | $44,24 | 0,00 % | $44,08 | $44,49 | $43,88 | 19,90K |
| 2026-09-28 | $44,24 | -0,43 % | $44,43 | $45,01 | $43,94 | 48,30K |
| 2026-09-25 | $44,43 | +1,53 % | $43,56 | $44,87 | $43,19 | 30,70K |
| 2026-09-24 | $43,76 | -0,61 % | $44,59 | $44,59 | $43,66 | 61,50K |
| 2026-09-23 | $44,03 | -2,05 % | $44,51 | $44,77 | $43,91 | 23,20K |
| 2026-09-22 | $44,95 | +2,44 % | $44,11 | $45,52 | $44,11 | 42,40K |
| 2026-09-21 | $43,88 | -1,13 % | $44,34 | $44,50 | $43,87 | 34,80K |
| 2026-09-18 | $44,38 | +0,25 % | $44,20 | $44,55 | $43,77 | 78,50K |
| 2026-09-17 | $44,27 | +0,05 % | $44,72 | $45,53 | $44,14 | 43,00K |
| 2026-09-16 | $44,25 | -0,78 % | $44,51 | $45,24 | $43,52 | 28,60K |
| 2026-09-15 | $44,60 | +0,11 % | $44,64 | $46,10 | $44,20 | 38,50K |
| 2026-09-14 | $44,55 | -0,13 % | $44,44 | $44,94 | $44,16 | 30,30K |
| 2026-09-11 | $44,61 | +0,84 % | $44,87 | $45,44 | $44,33 | 28,40K |
| 2026-09-10 | $44,24 | -1,75 % | $44,95 | $44,95 | $44,08 | 39,00K |
| 2026-09-09 | $45,03 | -0,27 % | $45,03 | $45,52 | $44,27 | 29,90K |
| 2026-09-08 | $45,15 | -2,48 % | $46,03 | $48,00 | $45,07 | 46,60K |
| 2026-09-04 | $46,30 | +1,89 % | $45,22 | $46,50 | $44,83 | 41,50K |
| 2026-09-03 | $45,44 | -0,61 % | $45,98 | $46,15 | $44,92 | 35,10K |
| 2026-09-02 | $45,72 | +3,16 % | $44,83 | $46,06 | $44,61 | 72,10K |
| 2026-09-01 | $44,32 | -1,51 % | $44,46 | $45,39 | $44,17 | 30,70K |
| 2026-08-31 | $45,00 | -2,02 % | $45,90 | $45,90 | $44,95 | 41,90K |
| 2026-08-28 | $45,93 | +0,37 % | $46,17 | $46,77 | $45,40 | 50,00K |
| 2026-08-27 | $45,76 | +0,62 % | $45,24 | $46,06 | $44,53 | 51,20K |
| 2026-08-26 | $45,48 | -0,46 % | $45,67 | $46,96 | $45,22 | 67,30K |
| 2026-08-25 | $45,69 | -2,52 % | $47,17 | $47,24 | $45,62 | 38,10K |
| 2026-08-24 | $46,87 | -1,18 % | $47,13 | $47,83 | $46,58 | 37,90K |
| 2026-08-21 | $47,43 | +0,66 % | $47,39 | $48,11 | $47,08 | 92,30K |
| 2026-08-20 | $47,12 | -1,77 % | $47,40 | $47,74 | $45,90 | 37,40K |
| 2026-08-19 | $47,97 | +0,25 % | $47,95 | $48,60 | $47,61 | 36,00K |
| 2026-08-18 | $47,85 | +0,23 % | $47,71 | $48,48 | $47,16 | 68,20K |
| 2026-08-17 | $47,74 | -0,91 % | $47,83 | $48,33 | $47,20 | 45,70K |
| 2026-08-14 | $48,18 | -1,29 % | $48,91 | $49,14 | $47,55 | 55,40K |
| 2026-08-13 | $48,81 | +2,61 % | $47,96 | $49,18 | $47,96 | 40,90K |
| 2026-08-12 | $47,57 | +1,00 % | $46,87 | $48,28 | $46,87 | 32,60K |
| 2026-08-11 | $47,10 | -1,46 % | $47,98 | $48,52 | $46,22 | 34,20K |
| 2026-08-10 | $47,80 | -0,87 % | $48,40 | $49,20 | $47,47 | 42,50K |
| 2026-08-07 | $48,22 | +1,41 % | $50,17 | $51,98 | $46,90 | 77,30K |
| 2026-08-06 | $47,55 | -2,08 % | $48,76 | $48,90 | $47,34 | 41,30K |
| 2026-08-05 | $48,56 | +0,58 % | $48,11 | $48,73 | $47,70 | 33,00K |
| 2026-08-04 | $48,28 | +0,77 % | $47,51 | $48,70 | $47,41 | 63,80K |
| 2026-08-03 | $47,91 | +2,13 % | $47,69 | $48,10 | $47,24 | 23,30K |
| 2026-07-31 | $46,91 | -0,32 % | $47,27 | $47,62 | $45,65 | 161,40K |
| 2026-07-30 | $47,06 | -0,61 % | $47,38 | $47,97 | $46,70 | 30,70K |
| 2026-07-29 | $47,35 | -0,73 % | $47,77 | $47,77 | $46,91 | 36,10K |
| 2026-07-28 | $47,70 | +1,21 % | $47,93 | $48,30 | $46,98 | 27,20K |
| 2026-07-27 | $47,13 | +2,48 % | $46,41 | $47,66 | $46,34 | 36,30K |
| 2026-07-24 | $45,99 | +0,48 % | $45,43 | $46,42 | $44,52 | 30,60K |
| 2026-07-23 | $45,77 | -1,95 % | $46,20 | $46,20 | $45,09 | 32,80K |
| 2026-07-22 | $46,68 | +1,43 % | $46,12 | $46,85 | $45,51 | 30,80K |
| 2026-07-21 | $46,02 | -0,52 % | $45,85 | $46,80 | $45,71 | 42,10K |
| 2026-07-20 | $46,26 | +0,02 % | $47,00 | $47,00 | $45,50 | 32,60K |
| 2026-07-17 | $46,25 | -1,41 % | $46,44 | $47,40 | $46,10 | 31,30K |
| 2026-07-16 | $46,91 | +2,07 % | $46,78 | $47,43 | $46,12 | 65,80K |
| 2026-07-15 | $45,96 | +2,64 % | $44,64 | $46,30 | $44,64 | 42,20K |
| 2026-07-14 | $44,78 | +1,20 % | $44,35 | $44,84 | $44,16 | 37,00K |
| 2026-07-13 | $44,25 | 0,00 % | $44,60 | $45,42 | $44,10 | 42,80K |
| 2026-07-10 | $44,25 | +1,19 % | $43,96 | $45,09 | $43,73 | 37,60K |
| 2026-07-09 | $43,73 | +1,41 % | $43,12 | $44,43 | $42,30 | 81,10K |
| 2026-07-08 | $43,12 | -0,76 % | $43,62 | $43,72 | $42,42 | 83,90K |
| 2026-07-07 | $43,45 | +1,14 % | $43,46 | $43,77 | $42,82 | 46,40K |
| 2026-07-06 | $42,96 | -1,20 % | $43,89 | $44,70 | $42,45 | 48,60K |
| 2026-07-02 | $43,48 | -2,16 % | $44,44 | $44,44 | $42,72 | 72,50K |
| 2026-07-01 | $44,44 | -3,48 % | $46,16 | $46,78 | $44,30 | 66,00K |
| 2026-06-30 | $46,04 | +0,52 % | $45,80 | $46,07 | $44,88 | 78,30K |
| 2026-06-29 | $45,80 | -2,07 % | $46,59 | $46,59 | $44,98 | 52,90K |
| 2026-06-26 | $46,77 | +1,67 % | $46,17 | $47,24 | $45,66 | 202,10K |
| 2026-06-25 | $46,00 | -0,17 % | $46,32 | $47,15 | $45,64 | 71,50K |
| 2026-06-24 | $46,08 | +1,10 % | $45,39 | $46,49 | $44,72 | 68,00K |
| 2026-06-23 | $45,58 | +0,24 % | $45,08 | $46,34 | $45,08 | 74,40K |
| 2026-06-22 | $45,47 | -2,24 % | $46,08 | $46,68 | $45,12 | 97,70K |
| 2026-06-18 | $46,51 | +2,22 % | $46,23 | $47,26 | $45,90 | 79,80K |
| 2026-06-17 | $45,50 | -0,83 % | $45,83 | $47,25 | $44,91 | 62,00K |
| 2026-06-16 | $45,88 | -1,25 % | $46,69 | $47,99 | $44,86 | 95,10K |
| 2026-06-15 | $46,46 | -0,73 % | $47,05 | $47,80 | $46,11 | 63,50K |
| 2026-06-12 | $46,80 | -0,95 % | $47,25 | $47,92 | $46,34 | 55,40K |
| 2026-06-11 | $47,25 | +3,03 % | $46,18 | $47,33 | $45,20 | 56,80K |
| 2026-06-10 | $45,86 | -2,28 % | $46,93 | $47,27 | $45,80 | 58,00K |
| 2026-06-09 | $46,93 | +3,05 % | $46,72 | $47,46 | $46,25 | 69,90K |
| 2026-06-08 | $45,54 | +1,56 % | $44,94 | $45,99 | $44,66 | 56,10K |
| 2026-06-05 | $44,84 | -2,20 % | $45,90 | $47,14 | $44,60 | 99,30K |
| 2026-06-04 | $45,85 | +2,78 % | $45,19 | $45,97 | $44,71 | 34,70K |
| 2026-06-03 | $44,61 | -0,62 % | $44,45 | $45,23 | $43,85 | 41,00K |
| 2026-06-02 | $44,89 | +1,31 % | $44,28 | $45,13 | $44,10 | 40,20K |
| 2026-06-01 | $44,31 | -1,01 % | $44,09 | $44,86 | $43,59 | 52,40K |
| 2026-05-29 | $44,76 | -1,63 % | $44,91 | $45,59 | $44,69 | 44,90K |
| 2026-05-28 | $45,50 | +0,20 % | $45,40 | $45,59 | $44,61 | 53,30K |
| 2026-05-27 | $45,41 | +2,30 % | $44,53 | $45,84 | $44,53 | 65,80K |
| 2026-05-26 | $44,39 | +1,91 % | $44,07 | $45,63 | $43,77 | 47,80K |
| 2026-05-22 | $43,56 | +1,47 % | $43,23 | $43,97 | $42,83 | 44,30K |