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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,78 | -0,07 % | $40,93 | $41,41 | $40,63 | 66,46K |
| 2026-09-30 | $40,81 | +4,19 % | $39,17 | $41,41 | $38,59 | 384,40K |
| 2026-09-29 | $39,17 | +0,90 % | $38,93 | $39,88 | $38,72 | 206,30K |
| 2026-09-28 | $38,82 | -0,23 % | $38,88 | $40,28 | $38,10 | 217,70K |
| 2026-09-25 | $38,91 | 0,00 % | $39,24 | $39,42 | $37,03 | 303,30K |
| 2026-09-24 | $38,91 | +4,60 % | $37,11 | $39,05 | $36,77 | 266,20K |
| 2026-09-23 | $37,20 | -0,40 % | $37,49 | $37,71 | $36,29 | 184,30K |
| 2026-09-22 | $37,35 | +4,53 % | $36,71 | $38,09 | $36,11 | 339,60K |
| 2026-09-21 | $35,73 | +2,82 % | $35,27 | $35,81 | $34,53 | 207,70K |
| 2026-09-18 | $34,75 | +0,67 % | $34,04 | $34,98 | $33,97 | 307,20K |
| 2026-09-17 | $34,52 | -2,43 % | $35,98 | $36,56 | $34,52 | 275,00K |
| 2026-09-16 | $35,38 | -0,28 % | $35,51 | $36,25 | $35,03 | 393,60K |
| 2026-09-15 | $35,48 | -14,01 % | $41,01 | $41,05 | $35,19 | 526,10K |
| 2026-09-14 | $41,26 | +1,13 % | $40,80 | $41,94 | $40,64 | 139,60K |
| 2026-09-11 | $40,80 | -0,80 % | $41,44 | $41,89 | $40,67 | 195,10K |
| 2026-09-10 | $41,13 | -2,23 % | $42,00 | $42,22 | $40,99 | 189,00K |
| 2026-09-09 | $42,07 | -5,15 % | $44,10 | $44,10 | $42,02 | 258,60K |
| 2026-09-08 | $44,35 | +0,33 % | $44,11 | $45,88 | $44,00 | 155,00K |
| 2026-09-04 | $44,21 | +1,63 % | $43,50 | $44,88 | $43,00 | 234,60K |
| 2026-09-03 | $43,50 | -3,14 % | $45,58 | $45,58 | $42,81 | 219,80K |
| 2026-09-02 | $44,91 | +1,65 % | $44,24 | $45,81 | $44,24 | 150,50K |
| 2026-09-01 | $44,18 | -3,24 % | $45,24 | $46,00 | $44,00 | 171,60K |
| 2026-08-31 | $45,66 | -3,79 % | $47,11 | $47,28 | $44,88 | 193,00K |
| 2026-08-28 | $47,46 | +2,57 % | $46,59 | $47,81 | $46,52 | 153,60K |
| 2026-08-27 | $46,27 | -2,07 % | $47,41 | $48,00 | $45,85 | 195,90K |
| 2026-08-26 | $47,25 | +0,49 % | $47,02 | $48,66 | $46,60 | 139,50K |
| 2026-08-25 | $47,02 | -5,24 % | $50,00 | $50,00 | $46,90 | 171,80K |
| 2026-08-24 | $49,62 | +2,65 % | $48,76 | $49,75 | $48,50 | 151,30K |
| 2026-08-21 | $48,34 | -0,80 % | $48,75 | $48,90 | $47,38 | 151,60K |
| 2026-08-20 | $48,73 | -2,91 % | $49,44 | $49,65 | $48,37 | 114,20K |
| 2026-08-19 | $50,19 | +0,10 % | $50,10 | $52,22 | $50,02 | 129,00K |
| 2026-08-18 | $50,14 | -0,95 % | $50,54 | $51,80 | $49,99 | 127,50K |
| 2026-08-17 | $50,62 | -4,42 % | $52,23 | $52,59 | $50,58 | 138,00K |
| 2026-08-14 | $52,96 | -0,34 % | $52,99 | $53,88 | $52,80 | 142,20K |
| 2026-08-13 | $53,14 | +1,35 % | $52,40 | $53,25 | $51,30 | 200,60K |
| 2026-08-12 | $52,43 | +6,13 % | $49,62 | $52,67 | $49,08 | 156,70K |
| 2026-08-11 | $49,40 | +1,73 % | $48,84 | $49,46 | $48,42 | 113,30K |
| 2026-08-10 | $48,56 | -0,55 % | $49,32 | $49,32 | $47,10 | 103,70K |
| 2026-08-07 | $48,83 | +0,56 % | $48,60 | $49,34 | $47,92 | 125,20K |
| 2026-08-06 | $48,56 | -1,36 % | $48,78 | $49,94 | $48,22 | 153,70K |
| 2026-08-05 | $49,23 | +1,76 % | $48,75 | $49,88 | $48,36 | 168,90K |
| 2026-08-04 | $48,38 | +1,32 % | $47,88 | $48,88 | $47,33 | 168,00K |
| 2026-08-03 | $47,75 | +3,65 % | $46,30 | $47,87 | $46,30 | 138,90K |
| 2026-07-31 | $46,07 | -1,41 % | $46,88 | $48,06 | $45,51 | 206,80K |
| 2026-07-30 | $46,73 | -2,24 % | $48,00 | $48,00 | $46,26 | 205,60K |
| 2026-07-29 | $47,80 | -0,42 % | $48,31 | $50,25 | $47,35 | 196,90K |
| 2026-07-28 | $48,00 | +2,35 % | $46,98 | $48,69 | $45,92 | 196,40K |
| 2026-07-27 | $46,90 | +6,18 % | $44,63 | $47,45 | $44,59 | 253,20K |
| 2026-07-24 | $44,17 | -2,02 % | $45,04 | $45,64 | $44,00 | 240,70K |
| 2026-07-23 | $45,08 | -1,01 % | $44,91 | $45,21 | $44,16 | 233,40K |
| 2026-07-22 | $45,54 | -0,70 % | $45,61 | $46,27 | $44,87 | 226,10K |
| 2026-07-21 | $45,86 | +3,33 % | $44,00 | $46,67 | $43,21 | 335,80K |
| 2026-07-20 | $44,38 | -4,96 % | $46,71 | $47,21 | $43,40 | 421,40K |
| 2026-07-17 | $46,69 | -1,72 % | $47,26 | $48,55 | $46,54 | 172,70K |
| 2026-07-16 | $47,51 | -0,98 % | $47,63 | $48,75 | $47,02 | 235,80K |
| 2026-07-15 | $47,98 | -5,92 % | $50,45 | $51,99 | $47,82 | 317,70K |
| 2026-07-14 | $51,00 | -0,29 % | $51,59 | $51,59 | $50,24 | 325,30K |
| 2026-07-13 | $51,15 | -0,97 % | $52,17 | $53,68 | $48,58 | 471,60K |
| 2026-07-10 | $51,65 | -0,15 % | $52,34 | $52,86 | $50,47 | 335,60K |
| 2026-07-09 | $51,73 | -2,98 % | $54,27 | $54,27 | $51,72 | 406,60K |
| 2026-07-08 | $53,32 | +0,79 % | $47,06 | $54,39 | $47,06 | 948,40K |
| 2026-07-07 | $52,90 | -5,72 % | $56,60 | $57,86 | $52,60 | 626,60K |
| 2026-07-06 | $56,11 | -2,60 % | $57,61 | $57,82 | $53,99 | 288,90K |
| 2026-07-02 | $57,61 | -0,71 % | $58,03 | $59,53 | $56,05 | 420,70K |
| 2026-07-01 | $58,02 | +0,80 % | $56,95 | $58,85 | $56,77 | 230,20K |
| 2026-06-30 | $57,56 | -3,26 % | $59,13 | $59,13 | $57,07 | 257,90K |
| 2026-06-29 | $59,50 | +0,64 % | $58,74 | $60,22 | $58,20 | 438,80K |
| 2026-06-26 | $59,12 | +7,75 % | $54,62 | $60,40 | $54,62 | 723,70K |
| 2026-06-25 | $54,87 | +4,24 % | $52,60 | $56,99 | $52,00 | 395,60K |
| 2026-06-24 | $52,64 | +11,86 % | $47,53 | $52,84 | $47,28 | 398,80K |
| 2026-06-23 | $47,06 | -4,70 % | $49,29 | $49,91 | $46,57 | 300,10K |
| 2026-06-22 | $49,38 | -0,48 % | $49,54 | $49,71 | $48,10 | 275,30K |
| 2026-06-18 | $49,62 | +1,14 % | $49,87 | $51,25 | $49,53 | 274,40K |
| 2026-06-17 | $49,06 | -4,44 % | $51,21 | $52,31 | $48,90 | 407,30K |
| 2026-06-16 | $51,34 | +2,05 % | $50,05 | $55,22 | $50,00 | 852,10K |
| 2026-06-15 | $50,31 | +2,72 % | $49,00 | $51,89 | $49,00 | 538,00K |
| 2026-06-12 | $48,98 | +5,51 % | $46,88 | $49,26 | $46,83 | 560,80K |
| 2026-06-11 | $46,42 | +4,55 % | $44,21 | $47,49 | $43,96 | 646,00K |
| 2026-06-10 | $44,40 | +0,09 % | $44,29 | $46,20 | $44,29 | 452,80K |
| 2026-06-09 | $44,36 | -0,89 % | $44,48 | $45,72 | $43,23 | 471,40K |
| 2026-06-08 | $44,76 | -1,80 % | $45,88 | $46,82 | $44,67 | 483,20K |
| 2026-06-05 | $45,58 | -0,42 % | $46,00 | $47,63 | $44,82 | 385,20K |
| 2026-06-04 | $45,77 | +3,67 % | $44,66 | $46,83 | $44,41 | 499,10K |
| 2026-06-03 | $44,15 | -5,28 % | $46,61 | $46,61 | $43,00 | 825,60K |
| 2026-06-02 | $46,61 | -10,37 % | $51,00 | $51,08 | $45,61 | 637,40K |
| 2026-06-01 | $52,00 | -7,46 % | $56,29 | $57,05 | $51,56 | 819,60K |
| 2026-05-29 | $56,19 | -1,89 % | $57,27 | $58,15 | $56,19 | 177,30K |
| 2026-05-28 | $57,27 | +1,17 % | $56,61 | $57,71 | $55,54 | 163,80K |
| 2026-05-27 | $56,61 | +0,37 % | $56,00 | $58,83 | $55,60 | 246,30K |
| 2026-05-26 | $56,40 | +3,91 % | $54,74 | $56,40 | $53,76 | 222,40K |