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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34,16 | +0,74 % | $34,33 | $34,34 | $34,16 | 900 |
| 2026-10-01 | $33,91 | -1,57 % | $33,90 | $33,98 | $33,90 | 2,40K |
| 2026-09-30 | $34,45 | +1,32 % | $33,82 | $34,45 | $33,82 | 800 |
| 2026-09-29 | $34,00 | -0,06 % | $34,35 | $34,35 | $34,00 | 2,30K |
| 2026-09-28 | $34,02 | 0,00 % | $34,17 | $34,17 | $34,02 | 1,30K |
| 2026-09-25 | $34,02 | -0,76 % | $34,02 | $34,03 | $34,02 | 800 |
| 2026-09-24 | $34,28 | +0,73 % | $34,10 | $34,33 | $34,03 | 1,90K |
| 2026-09-23 | $34,03 | -0,21 % | $34,01 | $34,72 | $34,01 | 15,30K |
| 2026-09-22 | $34,10 | -1,64 % | $34,10 | $34,10 | $34,10 | 500 |
| 2026-09-21 | $34,67 | +1,64 % | $34,26 | $35,29 | $34,01 | 6,30K |
| 2026-09-18 | $34,11 | -5,54 % | $34,60 | $35,50 | $34,01 | 28,80K |
| 2026-09-17 | $36,11 | +1,58 % | $35,60 | $36,11 | $34,89 | 1,80K |
| 2026-09-16 | $35,55 | +0,82 % | $36,97 | $36,97 | $35,55 | 500 |
| 2026-09-15 | $35,26 | +0,60 % | $35,31 | $36,24 | $35,26 | 1,70K |
| 2026-09-14 | $35,05 | +1,74 % | $34,39 | $35,91 | $34,01 | 3,40K |
| 2026-09-11 | $34,45 | -0,26 % | $35,24 | $35,24 | $34,20 | 1,40K |
| 2026-09-10 | $34,54 | -1,40 % | $34,00 | $34,84 | $32,00 | 12,40K |
| 2026-09-09 | $35,03 | -2,72 % | $36,01 | $37,73 | $35,03 | 4,50K |
| 2026-09-08 | $36,01 | -2,65 % | $37,73 | $37,73 | $36,01 | 1,60K |
| 2026-09-04 | $36,99 | +0,52 % | $36,91 | $36,99 | $36,91 | 1,10K |
| 2026-09-03 | $36,80 | +1,35 % | $36,80 | $36,80 | $36,80 | 900 |
| 2026-09-02 | $36,31 | -3,61 % | $37,67 | $37,67 | $36,25 | 7,70K |
| 2026-09-01 | $37,67 | 0,00 % | $37,84 | $37,84 | $37,67 | 2,50K |
| 2026-08-31 | $37,67 | -0,29 % | $37,67 | $37,67 | $37,67 | 400 |
| 2026-08-28 | $37,78 | -0,50 % | $37,84 | $37,84 | $37,67 | 1,70K |
| 2026-08-27 | $37,97 | +0,24 % | $38,73 | $39,00 | $37,97 | 1,60K |
| 2026-08-26 | $37,88 | +0,56 % | $39,00 | $39,00 | $37,67 | 2,60K |
| 2026-08-25 | $37,67 | +1,13 % | $37,07 | $37,84 | $37,07 | 3,00K |
| 2026-08-24 | $37,25 | +0,49 % | $37,63 | $37,63 | $37,25 | 1,00K |
| 2026-08-21 | $37,07 | +1,65 % | $36,55 | $37,07 | $36,36 | 5,40K |
| 2026-08-20 | $36,47 | +1,28 % | $36,12 | $36,47 | $36,00 | 1,00K |
| 2026-08-19 | $36,01 | 0,00 % | $36,67 | $36,67 | $36,01 | 1,70K |
| 2026-08-18 | $36,01 | -0,85 % | $36,88 | $36,88 | $36,00 | 1,70K |
| 2026-08-17 | $36,32 | -0,52 % | $36,65 | $36,65 | $36,32 | 1,60K |
| 2026-08-14 | $36,51 | -0,11 % | $36,51 | $36,51 | $36,51 | 600 |
| 2026-08-13 | $36,55 | +0,88 % | $36,75 | $36,75 | $36,25 | 4,30K |
| 2026-08-12 | $36,23 | +0,08 % | $36,60 | $36,60 | $36,00 | 700 |
| 2026-08-11 | $36,20 | -0,58 % | $37,31 | $37,31 | $36,20 | 2,70K |
| 2026-08-10 | $36,41 | -1,81 % | $36,93 | $36,93 | $36,37 | 1,00K |
| 2026-08-07 | $37,08 | -2,11 % | $37,08 | $37,08 | $37,08 | 1,80K |
| 2026-08-06 | $37,88 | +4,07 % | $34,95 | $37,88 | $34,95 | 6,00K |
| 2026-08-05 | $36,40 | +0,28 % | $36,21 | $36,40 | $35,50 | 14,50K |
| 2026-08-04 | $36,30 | -2,86 % | $36,53 | $36,53 | $36,30 | 1,70K |
| 2026-08-03 | $37,37 | +4,62 % | $37,00 | $37,37 | $36,43 | 2,60K |
| 2026-07-31 | $35,72 | -3,04 % | $36,40 | $36,40 | $35,72 | 500 |
| 2026-07-30 | $36,84 | +0,60 % | $36,32 | $37,50 | $36,32 | 5,70K |
| 2026-07-29 | $36,62 | +3,01 % | $35,31 | $36,62 | $35,31 | 2,60K |
| 2026-07-28 | $35,55 | -0,20 % | $35,84 | $35,84 | $35,55 | 2,80K |
| 2026-07-27 | $35,62 | -1,08 % | $36,46 | $36,46 | $35,62 | 2,20K |
| 2026-07-24 | $36,01 | -0,91 % | $36,81 | $36,81 | $36,00 | 900 |
| 2026-07-23 | $36,34 | -2,31 % | $36,80 | $37,00 | $35,60 | 15,50K |
| 2026-07-22 | $37,20 | +2,20 % | $36,85 | $38,66 | $36,20 | 21,00K |
| 2026-07-21 | $36,40 | +0,39 % | $36,62 | $37,40 | $36,24 | 11,70K |
| 2026-07-20 | $36,26 | -4,85 % | $36,70 | $36,70 | $36,00 | 3,70K |
| 2026-07-17 | $38,11 | +1,06 % | $38,11 | $38,11 | $38,11 | 300 |
| 2026-07-16 | $37,71 | +0,61 % | $36,95 | $38,06 | $36,95 | 2,80K |
| 2026-07-15 | $37,48 | +3,22 % | $36,50 | $37,50 | $36,50 | 4,10K |
| 2026-07-14 | $36,31 | -2,37 % | $37,03 | $37,03 | $36,11 | 1,70K |
| 2026-07-13 | $37,19 | +1,64 % | $37,71 | $37,71 | $37,19 | 3,60K |
| 2026-07-10 | $36,59 | +2,49 % | $36,97 | $36,97 | $36,46 | 3,70K |
| 2026-07-09 | $35,70 | -1,68 % | $36,09 | $38,01 | $35,70 | 4,90K |
| 2026-07-08 | $36,31 | -0,38 % | $36,12 | $36,93 | $35,98 | 5,90K |
| 2026-07-07 | $36,45 | -1,09 % | $36,01 | $37,02 | $36,01 | 4,80K |
| 2026-07-06 | $36,85 | +0,46 % | $37,60 | $37,60 | $36,32 | 4,40K |
| 2026-07-02 | $36,68 | +0,30 % | $35,91 | $37,65 | $35,70 | 8,10K |
| 2026-07-01 | $36,57 | +2,96 % | $35,88 | $36,98 | $35,15 | 10,30K |
| 2026-06-30 | $35,52 | +2,07 % | $35,14 | $37,50 | $35,00 | 4,10K |
| 2026-06-29 | $34,80 | -2,85 % | $35,40 | $37,05 | $34,80 | 12,20K |
| 2026-06-26 | $35,82 | +1,96 % | $35,40 | $36,40 | $35,16 | 10,50K |
| 2026-06-25 | $35,13 | +3,32 % | $35,00 | $35,70 | $34,51 | 4,70K |
| 2026-06-24 | $34,00 | -3,63 % | $34,64 | $35,03 | $33,27 | 27,30K |
| 2026-06-23 | $35,28 | -4,80 % | $37,31 | $37,34 | $34,31 | 13,90K |
| 2026-06-22 | $37,06 | -1,25 % | $37,63 | $38,06 | $37,00 | 14,20K |
| 2026-06-18 | $37,53 | -0,21 % | $37,65 | $37,65 | $37,53 | 2,50K |
| 2026-06-17 | $37,61 | +0,29 % | $37,78 | $37,80 | $37,52 | 1,70K |
| 2026-06-16 | $37,50 | -0,21 % | $37,30 | $37,66 | $37,30 | 2,10K |
| 2026-06-15 | $37,58 | +2,31 % | $37,49 | $37,97 | $37,04 | 3,40K |
| 2026-06-12 | $36,73 | +2,71 % | $35,64 | $36,73 | $35,64 | 800 |
| 2026-06-11 | $35,76 | -0,61 % | $35,50 | $36,68 | $35,00 | 11,40K |
| 2026-06-10 | $35,98 | -0,11 % | $36,50 | $36,50 | $35,50 | 1,60K |
| 2026-06-09 | $36,02 | -1,45 % | $37,39 | $37,39 | $36,02 | 1,40K |
| 2026-06-08 | $36,55 | -2,30 % | $37,36 | $37,36 | $36,50 | 2,30K |
| 2026-06-05 | $37,41 | -5,15 % | $36,73 | $37,41 | $36,73 | 1,50K |
| 2026-06-04 | $39,44 | -0,30 % | $39,44 | $39,44 | $39,44 | 1,00K |
| 2026-06-03 | $39,56 | -2,49 % | $41,19 | $41,19 | $39,56 | 1,80K |
| 2026-06-02 | $40,57 | -0,44 % | $41,20 | $41,20 | $40,57 | 1,10K |
| 2026-06-01 | $40,75 | +0,44 % | $40,56 | $40,76 | $40,49 | 2,90K |
| 2026-05-29 | $40,57 | -0,86 % | $40,57 | $40,99 | $40,09 | 5,70K |
| 2026-05-28 | $40,92 | +2,43 % | $39,95 | $40,92 | $39,87 | 2,70K |
| 2026-05-27 | $39,95 | -0,05 % | $39,97 | $39,98 | $39,90 | 2,00K |