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 | $50,20 | -1,88 % | $51,34 | $51,77 | $50,16 | 1,34M |
| 2026-09-29 | $51,16 | -0,10 % | $50,54 | $52,07 | $50,54 | 1,82M |
| 2026-09-28 | $51,21 | 0,00 % | $51,80 | $51,80 | $50,54 | 1,06M |
| 2026-09-25 | $51,21 | -2,53 % | $52,00 | $52,49 | $50,92 | 1,10M |
| 2026-09-24 | $52,54 | -0,72 % | $53,30 | $53,46 | $52,27 | 962,00K |
| 2026-09-23 | $52,92 | +1,01 % | $53,00 | $53,78 | $52,76 | 1,22M |
| 2026-09-22 | $52,39 | -1,60 % | $52,51 | $54,01 | $52,39 | 1,39M |
| 2026-09-21 | $53,24 | -0,49 % | $53,05 | $53,69 | $52,61 | 1,17M |
| 2026-09-18 | $53,50 | -0,34 % | $53,43 | $55,11 | $53,11 | 3,90M |
| 2026-09-17 | $53,68 | -0,30 % | $53,59 | $54,70 | $53,58 | 1,31M |
| 2026-09-16 | $53,84 | -1,57 % | $54,60 | $55,23 | $53,26 | 1,57M |
| 2026-09-15 | $54,70 | +0,27 % | $54,83 | $55,32 | $53,60 | 1,31M |
| 2026-09-14 | $54,55 | -0,37 % | $55,43 | $55,43 | $53,92 | 1,39M |
| 2026-09-11 | $54,75 | +1,01 % | $54,00 | $54,86 | $54,00 | 1,05M |
| 2026-09-10 | $54,20 | -0,64 % | $56,50 | $56,92 | $54,10 | 1,66M |
| 2026-09-09 | $54,55 | -0,78 % | $55,81 | $55,89 | $54,01 | 950,00K |
| 2026-09-08 | $54,98 | +1,01 % | $55,01 | $55,56 | $54,63 | 1,13M |
| 2026-09-04 | $54,43 | +0,18 % | $53,66 | $54,66 | $53,30 | 723,00K |
| 2026-09-03 | $54,33 | +0,39 % | $54,15 | $54,74 | $53,53 | 750,50K |
| 2026-09-02 | $54,12 | -1,65 % | $54,64 | $55,00 | $54,10 | 613,60K |
| 2026-09-01 | $55,03 | +0,36 % | $55,95 | $55,95 | $54,86 | 610,50K |
| 2026-08-31 | $54,83 | +1,90 % | $54,75 | $55,00 | $53,56 | 842,80K |
| 2026-08-28 | $53,81 | -1,05 % | $54,60 | $54,63 | $53,72 | 869,30K |
| 2026-08-27 | $54,38 | -1,31 % | $54,99 | $55,73 | $53,45 | 990,40K |
| 2026-08-26 | $55,10 | +1,60 % | $54,08 | $55,78 | $53,82 | 1,23M |
| 2026-08-25 | $54,23 | -0,86 % | $54,19 | $54,91 | $54,10 | 1,36M |
| 2026-08-24 | $54,70 | +0,37 % | $54,40 | $54,84 | $53,94 | 1,19M |
| 2026-08-21 | $54,50 | +0,20 % | $54,90 | $55,58 | $54,00 | 1,26M |
| 2026-08-20 | $54,39 | -0,58 % | $55,50 | $56,10 | $54,25 | 1,12M |
| 2026-08-19 | $54,71 | +0,31 % | $55,00 | $55,34 | $53,68 | 998,90K |
| 2026-08-18 | $54,54 | +2,94 % | $54,21 | $54,87 | $53,85 | 953,80K |
| 2026-08-17 | $52,98 | -0,86 % | $53,06 | $53,50 | $52,10 | 840,80K |
| 2026-08-14 | $53,44 | +3,45 % | $52,25 | $54,12 | $52,11 | 934,70K |
| 2026-08-13 | $51,66 | +0,80 % | $50,56 | $51,91 | $50,42 | 1,03M |
| 2026-08-12 | $51,25 | +0,27 % | $51,29 | $51,78 | $51,14 | 671,90K |
| 2026-08-11 | $51,11 | -0,31 % | $51,72 | $52,69 | $50,99 | 1,61M |
| 2026-08-10 | $51,27 | +4,25 % | $49,54 | $51,35 | $49,42 | 1,39M |
| 2026-08-07 | $49,18 | -1,97 % | $49,42 | $50,48 | $48,80 | 1,15M |
| 2026-08-06 | $50,17 | +3,76 % | $50,00 | $51,18 | $49,71 | 2,28M |
| 2026-08-05 | $48,35 | -0,68 % | $49,00 | $49,02 | $47,80 | 972,00K |
| 2026-08-04 | $48,68 | -1,44 % | $48,59 | $48,99 | $47,40 | 1,05M |
| 2026-08-03 | $49,39 | -2,33 % | $49,61 | $50,14 | $48,83 | 1,05M |
| 2026-07-31 | $50,57 | +1,10 % | $50,05 | $50,61 | $49,61 | 754,40K |
| 2026-07-30 | $50,02 | -1,15 % | $49,83 | $50,36 | $49,26 | 887,50K |
| 2026-07-29 | $50,60 | +2,45 % | $51,15 | $51,43 | $50,39 | 1,24M |
| 2026-07-28 | $49,39 | +1,15 % | $48,83 | $49,86 | $48,49 | 1,15M |
| 2026-07-27 | $48,83 | -3,17 % | $49,26 | $50,01 | $48,55 | 744,30K |
| 2026-07-24 | $50,43 | -2,48 % | $50,61 | $51,53 | $50,20 | 832,10K |
| 2026-07-23 | $51,71 | +0,17 % | $52,14 | $52,54 | $51,39 | 990,20K |
| 2026-07-22 | $51,62 | +1,35 % | $51,29 | $52,09 | $51,03 | 734,30K |
| 2026-07-21 | $50,93 | -0,35 % | $51,54 | $51,74 | $50,39 | 897,70K |
| 2026-07-20 | $51,11 | +1,65 % | $50,98 | $51,34 | $50,66 | 843,80K |
| 2026-07-17 | $50,28 | +0,82 % | $50,40 | $50,45 | $49,66 | 819,60K |
| 2026-07-16 | $49,87 | +2,30 % | $48,71 | $50,08 | $48,70 | 1,18M |
| 2026-07-15 | $48,75 | -3,56 % | $50,55 | $50,57 | $48,69 | 783,20K |
| 2026-07-14 | $50,55 | +0,04 % | $51,10 | $51,30 | $50,18 | 693,80K |
| 2026-07-13 | $50,53 | +4,57 % | $48,92 | $50,64 | $48,85 | 960,90K |
| 2026-07-10 | $48,32 | +0,08 % | $48,30 | $48,47 | $47,44 | 495,10K |
| 2026-07-09 | $48,28 | -1,31 % | $48,80 | $49,21 | $48,15 | 612,00K |
| 2026-07-08 | $48,92 | -0,41 % | $49,84 | $49,93 | $48,69 | 682,30K |
| 2026-07-07 | $49,12 | +3,52 % | $47,79 | $49,63 | $47,79 | 876,10K |
| 2026-07-06 | $47,45 | -0,63 % | $47,45 | $48,37 | $47,39 | 512,20K |
| 2026-07-02 | $47,75 | +0,32 % | $47,98 | $48,12 | $47,26 | 678,50K |
| 2026-07-01 | $47,60 | -1,53 % | $48,32 | $48,68 | $47,27 | 957,70K |
| 2026-06-30 | $48,34 | -2,19 % | $49,52 | $50,02 | $48,33 | 890,40K |
| 2026-06-29 | $49,42 | -0,66 % | $49,81 | $50,17 | $49,13 | 814,00K |
| 2026-06-26 | $49,75 | +3,60 % | $48,12 | $49,82 | $47,73 | 3,84M |
| 2026-06-25 | $48,02 | -0,27 % | $48,31 | $48,84 | $47,41 | 1,33M |
| 2026-06-24 | $48,15 | -0,74 % | $47,61 | $48,83 | $46,82 | 1,05M |
| 2026-06-23 | $48,51 | +3,19 % | $46,95 | $48,63 | $46,71 | 1,16M |
| 2026-06-22 | $47,01 | +1,03 % | $46,74 | $47,63 | $46,44 | 1,14M |
| 2026-06-18 | $46,53 | +1,75 % | $45,23 | $46,60 | $44,23 | 2,79M |
| 2026-06-17 | $45,73 | +0,73 % | $45,50 | $45,75 | $45,19 | 1,01M |
| 2026-06-16 | $45,40 | -0,70 % | $45,13 | $45,88 | $45,01 | 957,20K |
| 2026-06-15 | $45,72 | -3,63 % | $45,99 | $46,77 | $45,50 | 1,18M |
| 2026-06-12 | $47,44 | +0,51 % | $46,82 | $48,53 | $46,51 | 1,00M |
| 2026-06-11 | $47,20 | -0,88 % | $48,05 | $48,15 | $46,83 | 675,80K |
| 2026-06-10 | $47,62 | +4,54 % | $46,09 | $47,82 | $45,92 | 947,50K |
| 2026-06-09 | $45,55 | -0,24 % | $45,25 | $46,13 | $45,06 | 1,15M |
| 2026-06-08 | $45,66 | +1,04 % | $45,54 | $45,68 | $45,03 | 823,60K |
| 2026-06-05 | $45,19 | -1,29 % | $45,81 | $46,10 | $45,14 | 778,30K |
| 2026-06-04 | $45,78 | -0,46 % | $45,32 | $46,19 | $45,29 | 820,00K |
| 2026-06-03 | $45,99 | +0,97 % | $45,44 | $46,58 | $45,23 | 1,17M |
| 2026-06-02 | $45,55 | +0,04 % | $45,53 | $46,15 | $45,44 | 690,80K |
| 2026-06-01 | $45,53 | -0,91 % | $45,95 | $47,00 | $45,46 | 590,40K |
| 2026-05-29 | $45,95 | -1,48 % | $46,36 | $46,86 | $45,35 | 1,09M |
| 2026-05-28 | $46,64 | -1,60 % | $47,29 | $47,90 | $46,59 | 745,80K |
| 2026-05-27 | $47,40 | -3,38 % | $48,09 | $48,16 | $47,01 | 818,50K |
| 2026-05-26 | $49,06 | -2,91 % | $50,12 | $50,50 | $48,88 | 741,00K |
| 2026-05-22 | $50,53 | +0,78 % | $50,00 | $50,61 | $49,20 | 849,40K |