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